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, 2018 22.68 22.73 22.68 22.72 200 +0.00(+0.00%)
Dec 28, 2018 22.72 22.72 22.72 22.72 100 +0.00(+0.00%)
Dec 27, 2018 22.82 22.82 22.72 22.72 1,457 -0.02(-0.07%)
Dec 26, 2018 22.69 22.74 22.69 22.74 283 -0.00(-0.02%)
Dec 24, 2018 22.76 22.76 22.74 22.74 300 -0.06(-0.26%)
Dec 21, 2018 23.37 23.37 22.78 22.80 1,700 -1.00(-4.20%)
Dec 20, 2018 23.84 23.84 23.80 23.80 200 -0.10(-0.42%)
Dec 19, 2018 23.94 24.00 23.88 23.90 32,186 -0.09(-0.38%)
Dec 18, 2018 23.99 23.99 23.99 23.99 193 +0.02(+0.08%)
Dec 17, 2018 23.97 23.97 23.97 23.97 0 -0.03(-0.13%)
Dec 14, 2018 23.96 24.00 23.96 24.00 100 +0.11(+0.46%)
Dec 13, 2018 23.89 23.94 23.89 23.89 300 +0.04(+0.15%)
Dec 12, 2018 23.78 23.86 23.78 23.86 102 +0.08(+0.34%)
Dec 11, 2018 23.72 23.78 23.72 23.77 267 +0.22(+0.93%)
Dec 10, 2018 23.72 23.72 23.55 23.55 5,834 -0.21(-0.88%)
Dec 07, 2018 23.68 23.77 23.68 23.77 100 -0.02(-0.06%)
Dec 06, 2018 23.78 23.78 23.78 23.78 104 -0.10(-0.42%)
Dec 04, 2018 23.43 23.88 23.43 23.88 400 -0.10(-0.42%)
Dec 03, 2018 23.95 23.98 23.89 23.98 1,384 +0.27(+1.14%)
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%)
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.