Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt EM Bond Int Rate Hdged ETF (NY: EMIH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.17 24.48 24.17 24.48 2,611 +0.28(+1.15%)
Nov 29, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 28, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 25, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 23, 2016 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 22, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 21, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 18, 2016 24.24 24.24 24.20 24.20 2,410 -0.04(-0.16%)
Nov 17, 2016 24.24 24.24 24.24 24.24 1 +0.06(+0.25%)
Nov 16, 2016 24.33 24.33 24.18 24.18 3,415 +0.27(+1.12%)
Nov 15, 2016 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Nov 14, 2016 23.92 23.92 23.90 23.91 1,808 +0.03(+0.12%)
Nov 11, 2016 23.92 24.17 23.88 23.88 3,510 -0.46(-1.88%)
Nov 10, 2016 24.63 24.63 24.33 24.34 5,223 -0.08(-0.33%)
Nov 09, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Nov 08, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Nov 07, 2016 24.33 24.42 24.33 24.42 7,734 +0.05(+0.20%)
Nov 04, 2016 24.37 24.37 24.37 24.37 626 -0.37(-1.49%)
Nov 03, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Nov 02, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Nov 01, 2016 24.74 24.74 24.74 24.74 0 +0.10(+0.43%)
Oct 31, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 28, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 27, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 26, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 25, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 24, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 21, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 20, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 19, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 18, 2016 24.63 24.63 24.63 24.63 1 +0.21(+0.87%)
Oct 17, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 14, 2016 24.42 24.42 24.42 24.42 8 +0.00(+0.00%)
Oct 13, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 12, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 11, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 10, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Oct 07, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 06, 2016 24.42 24.42 24.42 24.42 4 +0.00(+0.00%)
Oct 05, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 04, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 03, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 30, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 29, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 28, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 27, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 26, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 23, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 22, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 21, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 20, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 19, 2016 24.42 24.42 24.42 24.42 1 -0.10(-0.40%)
Sep 16, 2016 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
Sep 15, 2016 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
Sep 14, 2016 24.52 24.52 24.52 24.52 1,418 +0.05(+0.20%)
Sep 13, 2016 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Sep 12, 2016 24.49 24.49 24.45 24.47 1,722 +0.04(+0.16%)
Sep 09, 2016 24.43 24.43 24.43 24.43 1 +0.00(+0.00%)
Sep 08, 2016 24.43 24.43 24.43 24.43 101 +0.09(+0.37%)
Sep 07, 2016 24.34 24.34 24.34 24.34 620 +0.06(+0.24%)
Sep 06, 2016 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Sep 02, 2016 24.27 24.28 24.28 24.28 2,431 -0.04(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.