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 (%)
Feb 28, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Feb 27, 2017 24.92 24.92 24.92 24.92 106 -0.01(-0.04%)
Feb 24, 2017 24.93 24.93 24.93 24.93 1 +0.00(+0.00%)
Feb 23, 2017 24.93 24.93 24.93 24.93 56 +0.00(+0.00%)
Feb 22, 2017 24.93 24.93 24.93 24.93 0 +0.00(+0.00%)
Feb 21, 2017 24.93 24.93 24.93 24.93 0 +0.00(+0.00%)
Feb 17, 2017 24.93 24.93 24.93 0 -0.07(-0.28%)
Feb 16, 2017 25.00 25.00 25.00 25.00 101 -0.05(-0.18%)
Feb 15, 2017 25.07 25.07 25.05 25.05 500 +0.46(+1.85%)
Feb 14, 2017 24.59 24.59 24.59 24.59 1 +0.00(+0.00%)
Feb 13, 2017 24.59 24.59 24.59 24.59 0 +0.00(+0.00%)
Feb 10, 2017 24.59 24.59 24.59 24.59 0 +0.00(+0.00%)
Feb 09, 2017 24.59 24.59 24.59 24.59 3 -0.07(-0.28%)
Feb 08, 2017 24.60 24.66 24.60 24.66 203 -0.17(-0.68%)
Feb 07, 2017 24.83 24.83 24.83 24.83 100 -0.05(-0.20%)
Feb 06, 2017 24.89 24.91 24.88 24.88 2,206 +0.09(+0.36%)
Feb 03, 2017 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Feb 02, 2017 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Feb 01, 2017 24.79 24.79 24.79 24.79 165 +0.05(+0.20%)
Jan 31, 2017 24.74 24.74 24.74 24.74 1 +0.00(+0.00%)
Jan 30, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Jan 27, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Jan 26, 2017 24.74 24.74 24.74 24.74 1 +0.00(+0.00%)
Jan 25, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Jan 24, 2017 24.74 24.74 24.74 24.74 100 -0.06(-0.24%)
Jan 23, 2017 24.80 24.82 24.80 24.80 2,100 -0.12(-0.47%)
Jan 20, 2017 24.92 24.92 24.92 24.92 1 +0.00(+0.00%)
Jan 19, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 18, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 17, 2017 24.92 24.92 24.92 24.92 101 +0.35(+1.41%)
Jan 13, 2017 24.57 24.57 24.57 0 +0.00(+0.00%)
Jan 12, 2017 24.57 24.57 24.57 24.57 0 +0.00(+0.00%)
Jan 11, 2017 25.20 25.20 24.57 24.57 600 -0.18(-0.73%)
Jan 10, 2017 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jan 09, 2017 24.79 24.79 24.75 24.75 901 +0.03(+0.12%)
Jan 06, 2017 24.72 24.72 24.72 24.72 1 +0.00(+0.00%)
Jan 05, 2017 24.72 24.72 24.72 24.72 402 +0.30(+1.23%)
Jan 04, 2017 24.42 24.42 24.42 24.42 4 +0.00(+0.00%)
Jan 03, 2017 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Dec 30, 2016 24.42 24.42 24.42 0 +0.00(+0.00%)
Dec 29, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Dec 28, 2016 24.42 24.42 24.42 24.42 100 -0.31(-1.25%)
Dec 27, 2016 24.73 24.73 24.73 24.73 26 -0.11(-0.45%)
Dec 23, 2016 24.84 24.84 24.84 0 +0.00(+0.00%)
Dec 22, 2016 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Dec 21, 2016 24.84 24.84 24.84 24.84 1 +0.00(+0.00%)
Dec 20, 2016 24.85 24.85 24.84 24.84 601 +0.26(+1.06%)
Dec 19, 2016 24.58 24.58 24.58 24.58 1 +0.00(+0.00%)
Dec 16, 2016 24.58 24.58 24.58 24.58 4 +0.00(+0.00%)
Dec 15, 2016 24.59 24.59 24.58 24.58 600 -0.02(-0.08%)
Dec 14, 2016 24.60 24.60 24.60 24.60 500 +0.02(+0.08%)
Dec 13, 2016 24.64 24.64 24.58 24.58 500 -0.04(-0.16%)
Dec 12, 2016 24.62 24.62 24.62 24.62 200 +0.16(+0.65%)
Dec 09, 2016 24.46 24.46 24.46 24.46 1 +0.00(+0.00%)
Dec 08, 2016 24.46 24.46 24.46 24.46 103 -0.06(-0.24%)
Dec 07, 2016 24.52 24.52 24.52 24.52 101 +0.13(+0.53%)
Dec 06, 2016 24.39 24.39 24.39 24.39 206 +0.07(+0.29%)
Dec 05, 2016 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Dec 02, 2016 24.42 24.42 24.32 24.32 2,300 -0.05(-0.21%)
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.