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, 2018 23.71 23.71 23.71 23.71 0 +0.00(+0.00%)
Nov 29, 2018 23.34 23.81 23.34 23.71 3,272 +0.00(+0.00%)
Nov 28, 2018 23.69 23.71 23.69 23.71 2,490 +0.04(+0.17%)
Nov 27, 2018 23.61 23.77 23.61 23.67 1,818 +0.04(+0.17%)
Nov 26, 2018 23.63 23.63 23.63 23.63 200 -0.10(-0.42%)
Nov 23, 2018 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Nov 21, 2018 23.73 23.73 23.73 0 +0.00(+0.00%)
Nov 20, 2018 23.90 23.93 23.72 23.73 3,112 -0.25(-1.04%)
Nov 19, 2018 23.98 23.98 23.98 23.98 100 -0.04(-0.17%)
Nov 16, 2018 24.02 24.02 24.02 24.02 100 -0.05(-0.21%)
Nov 15, 2018 24.07 24.07 24.07 24.07 202 -0.02(-0.08%)
Nov 14, 2018 24.09 24.09 24.09 24.09 100 -0.06(-0.25%)
Nov 13, 2018 24.24 24.24 24.15 24.15 200 -0.09(-0.37%)
Nov 12, 2018 24.24 24.30 24.24 24.24 518 -0.16(-0.64%)
Nov 09, 2018 24.39 24.39 24.39 24.39 200 -0.02(-0.10%)
Nov 08, 2018 24.43 24.43 24.35 24.42 2,077 -0.03(-0.13%)
Nov 07, 2018 24.45 24.45 24.45 24.45 579 -0.04(-0.16%)
Nov 06, 2018 24.49 24.49 24.49 24.49 3 +0.22(+0.91%)
Nov 05, 2018 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Nov 02, 2018 24.27 24.27 24.27 24.27 400 +0.09(+0.36%)
Nov 01, 2018 24.18 24.18 24.18 24.18 1 -0.09(-0.38%)
Oct 31, 2018 24.27 24.27 24.27 24.27 3 +0.00(+0.00%)
Oct 30, 2018 24.27 24.27 24.27 24.27 390 -0.01(-0.04%)
Oct 29, 2018 24.29 24.29 24.29 24.29 100 -0.11(-0.47%)
Oct 26, 2018 24.40 24.40 24.40 24.40 800 +0.04(+0.16%)
Oct 25, 2018 24.36 24.36 24.36 24.36 1 +0.00(+0.00%)
Oct 24, 2018 24.45 24.45 24.36 24.36 1,000 -0.07(-0.29%)
Oct 23, 2018 24.46 24.46 24.43 24.43 331 -0.12(-0.49%)
Oct 22, 2018 24.55 24.58 24.55 24.55 1,250 +0.03(+0.12%)
Oct 19, 2018 24.52 24.52 24.52 24.52 100 +0.00(+0.00%)
Oct 18, 2018 24.54 24.54 24.52 24.52 200 +0.04(+0.16%)
Oct 17, 2018 24.48 24.48 24.48 24.48 100 +0.02(+0.08%)
Oct 16, 2018 24.46 24.46 24.46 24.46 300 +0.05(+0.20%)
Oct 15, 2018 24.41 24.41 24.41 24.41 101 +0.06(+0.25%)
Oct 12, 2018 24.35 24.35 24.35 24.35 100 -0.06(-0.25%)
Oct 11, 2018 24.51 24.51 24.41 24.41 401 -0.08(-0.33%)
Oct 10, 2018 24.61 24.61 24.49 24.49 953 +0.07(+0.29%)
Oct 09, 2018 24.42 24.42 24.42 24.42 1 -0.16(-0.65%)
Oct 08, 2018 24.58 24.58 24.58 24.58 185 -0.14(-0.57%)
Oct 05, 2018 24.72 24.72 24.72 24.72 100 +0.00(+0.00%)
Oct 04, 2018 24.74 24.74 24.72 24.72 230 +0.12(+0.49%)
Oct 03, 2018 24.60 24.60 24.60 24.60 100 -0.12(-0.49%)
Oct 02, 2018 24.72 24.72 24.72 24.72 100 +0.01(+0.04%)
Oct 01, 2018 24.72 24.76 24.71 24.71 976 +0.07(+0.28%)
Sep 28, 2018 24.64 24.64 24.64 24.64 0 +0.00(+0.00%)
Sep 27, 2018 24.64 24.64 24.64 24.64 10,577 +0.02(+0.08%)
Sep 26, 2018 24.62 24.62 24.62 24.62 100 +0.01(+0.04%)
Sep 25, 2018 24.61 24.61 24.61 24.61 100 +0.03(+0.12%)
Sep 24, 2018 24.57 24.58 24.47 24.58 605 +0.02(+0.08%)
Sep 21, 2018 24.56 24.56 24.56 24.56 200 +0.06(+0.24%)
Sep 20, 2018 24.51 24.55 24.50 24.50 784 +0.05(+0.20%)
Sep 19, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Sep 18, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Sep 17, 2018 24.45 24.45 24.45 24.45 121 +0.17(+0.70%)
Sep 14, 2018 24.31 24.31 24.28 24.28 600 +0.05(+0.21%)
Sep 13, 2018 24.27 24.28 24.23 24.23 921 -0.05(-0.21%)
Sep 12, 2018 23.72 24.31 23.72 24.28 4,048 +0.24(+1.00%)
Sep 11, 2018 24.04 24.04 24.04 24.04 100 -0.16(-0.66%)
Sep 10, 2018 24.20 24.20 23.90 24.20 1,593 +0.18(+0.75%)
Sep 07, 2018 24.01 24.02 23.98 24.02 4,600 -0.03(-0.12%)
Sep 06, 2018 24.01 24.10 23.87 24.05 4,799 +0.13(+0.54%)
Sep 05, 2018 24.05 24.05 23.92 23.92 582 -0.28(-1.16%)
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.