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 (%)
May 31, 2018 24.56 24.56 24.47 24.47 273 +0.09(+0.37%)
May 30, 2018 24.06 24.38 24.06 24.38 1,681 -0.21(-0.85%)
May 29, 2018 24.68 24.71 24.59 24.59 3,290 -0.10(-0.42%)
May 25, 2018 24.69 24.69 24.69 0 +0.08(+0.31%)
May 24, 2018 24.56 24.62 24.54 24.62 2,410 +0.11(+0.45%)
May 23, 2018 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
May 22, 2018 24.51 24.51 24.51 24.51 164 -0.10(-0.41%)
May 21, 2018 24.61 24.61 24.61 24.61 198 -0.13(-0.53%)
May 18, 2018 24.72 24.74 24.65 24.74 1,281 +0.20(+0.81%)
May 17, 2018 24.54 24.54 24.54 24.54 17 -0.12(-0.49%)
May 16, 2018 24.66 24.66 24.66 24.66 231 +0.13(+0.53%)
May 15, 2018 24.47 24.61 24.47 24.53 1,747 -0.09(-0.38%)
May 14, 2018 24.68 24.68 24.62 24.62 982 +0.12(+0.51%)
May 11, 2018 24.50 24.50 24.50 24.50 105 +0.09(+0.37%)
May 10, 2018 24.41 24.41 24.41 24.41 1 -0.01(-0.04%)
May 09, 2018 24.42 24.42 24.42 24.42 616 -0.06(-0.25%)
May 08, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
May 07, 2018 24.48 24.48 24.48 24.48 154 -0.19(-0.76%)
May 04, 2018 24.67 24.67 24.67 24.67 12 +0.00(+0.00%)
May 03, 2018 24.61 24.68 24.61 24.67 1,603 -0.05(-0.18%)
May 02, 2018 24.81 24.81 24.67 24.72 1,278 +0.03(+0.12%)
May 01, 2018 24.64 24.68 24.64 24.68 211 -0.25(-1.02%)
Apr 30, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Apr 27, 2018 24.94 24.94 24.94 24.94 1 +0.00(+0.00%)
Apr 26, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Apr 25, 2018 24.89 24.94 24.89 24.94 754 +0.03(+0.11%)
Apr 24, 2018 24.91 24.91 24.91 24.91 2,530 -0.19(-0.76%)
Apr 23, 2018 25.10 25.10 25.10 25.10 703 +0.05(+0.20%)
Apr 20, 2018 25.05 25.05 25.05 25.05 5 +0.00(+0.00%)
Apr 19, 2018 25.05 25.05 25.05 25.05 6 +0.00(+0.00%)
Apr 18, 2018 25.05 25.05 25.05 25.05 77 +0.00(+0.00%)
Apr 17, 2018 24.97 25.05 24.90 25.05 2,714 +0.41(+1.66%)
Apr 16, 2018 24.64 24.64 24.64 24.64 309 -0.23(-0.94%)
Apr 13, 2018 24.87 24.87 24.87 24.87 1 +0.00(+0.00%)
Apr 12, 2018 24.85 24.87 24.85 24.87 598 -0.11(-0.44%)
Apr 11, 2018 25.00 25.00 24.99 24.99 528 +0.02(+0.09%)
Apr 10, 2018 24.96 24.96 24.96 24.96 503 -0.01(-0.04%)
Apr 09, 2018 25.04 25.04 24.91 24.97 985 -0.16(-0.62%)
Apr 06, 2018 25.18 25.00 25.13 25.13 1,855 +0.13(+0.52%)
Apr 05, 2018 25.00 25.00 25.00 25.00 152 +0.18(+0.71%)
Apr 04, 2018 24.82 24.82 24.82 24.82 81 +0.00(+0.00%)
Apr 03, 2018 24.82 24.82 24.82 24.82 1,001 -0.19(-0.74%)
Apr 02, 2018 25.44 25.44 25.01 25.01 616 -0.08(-0.30%)
Mar 29, 2018 25.09 25.09 25.09 0 +0.00(+0.00%)
Mar 28, 2018 25.09 25.09 25.09 25.09 1 +0.00(+0.00%)
Mar 27, 2018 25.09 25.09 25.09 25.09 741 +0.12(+0.47%)
Mar 26, 2018 24.97 24.97 24.97 24.97 445 -0.04(-0.16%)
Mar 23, 2018 25.04 25.10 25.00 25.01 746 -0.12(-0.49%)
Mar 22, 2018 25.14 25.15 25.13 25.13 2,900 +0.14(+0.56%)
Mar 21, 2018 25.00 25.00 24.99 24.99 489 -0.22(-0.87%)
Mar 20, 2018 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Mar 19, 2018 25.21 25.21 25.21 25.21 38 +0.11(+0.42%)
Mar 16, 2018 25.11 25.11 25.11 25.11 26 +0.00(+0.00%)
Mar 15, 2018 25.11 25.11 25.11 25.11 160 -0.05(-0.22%)
Mar 14, 2018 25.16 25.16 25.16 25.16 601 +0.01(+0.02%)
Mar 13, 2018 25.15 25.15 25.15 25.15 560 -0.11(-0.42%)
Mar 12, 2018 25.26 25.26 25.26 25.26 1,039 +0.24(+0.96%)
Mar 09, 2018 25.01 25.07 25.00 25.02 816 -0.18(-0.73%)
Mar 08, 2018 25.20 25.20 25.20 25.20 222 +0.10(+0.39%)
Mar 07, 2018 25.11 25.11 25.11 25.11 83 +0.00(+0.00%)
Mar 06, 2018 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Mar 05, 2018 25.08 25.11 25.08 25.11 645 +0.07(+0.26%)
Mar 02, 2018 24.98 25.04 24.98 25.04 4,400 -0.15(-0.60%)
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.