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 (%)
Dec 31, 2019 24.03 24.04 24.02 24.02 1,400 -0.03(-0.10%)
Dec 30, 2019 24.05 24.06 23.99 24.05 4,267 +0.05(+0.19%)
Dec 27, 2019 23.97 24.00 23.97 24.00 600 -0.02(-0.08%)
Dec 26, 2019 24.02 24.02 24.02 24.02 41 -0.02(-0.09%)
Dec 24, 2019 24.00 24.05 24.00 24.05 3,400 -0.01(-0.06%)
Dec 23, 2019 24.04 24.06 24.04 24.06 284 +0.05(+0.21%)
Dec 20, 2019 23.82 24.08 23.82 24.01 700 -0.15(-0.64%)
Dec 19, 2019 24.18 24.20 24.08 24.16 459,286 -0.07(-0.27%)
Dec 18, 2019 24.23 24.24 24.20 24.23 2,456 +0.06(+0.25%)
Dec 17, 2019 24.10 24.18 24.10 24.17 1,348 +0.06(+0.27%)
Dec 16, 2019 24.02 24.11 24.02 24.11 2,690 +0.16(+0.67%)
Dec 13, 2019 24.08 24.09 23.95 23.95 5,200 -0.03(-0.13%)
Dec 12, 2019 23.98 23.98 23.98 23.98 880 +0.18(+0.74%)
Dec 11, 2019 23.80 23.80 23.80 23.80 10 +0.00(+0.02%)
Dec 10, 2019 23.32 23.80 23.32 23.80 511 +0.06(+0.23%)
Dec 09, 2019 23.73 23.78 23.73 23.74 798 +0.03(+0.13%)
Dec 06, 2019 23.71 23.71 23.71 23.71 200 +0.11(+0.46%)
Dec 05, 2019 23.63 23.63 23.60 23.60 1,099 +0.04(+0.17%)
Dec 04, 2019 23.49 23.58 23.49 23.56 660 +0.20(+0.83%)
Dec 03, 2019 23.33 23.38 23.33 23.36 1,523 -0.30(-1.25%)
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.