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 (%)
Jun 30, 2017 24.81 24.82 24.78 24.79 1,401 -0.01(-0.04%)
Jun 29, 2017 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jun 28, 2017 24.80 24.80 24.80 24.80 829 +0.17(+0.67%)
Jun 27, 2017 24.69 24.69 24.59 24.63 6,521 -0.11(-0.42%)
Jun 26, 2017 24.72 24.77 24.72 24.74 1,001 +0.03(+0.12%)
Jun 23, 2017 25.11 25.11 24.71 24.71 1,003 -0.03(-0.12%)
Jun 22, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Jun 21, 2017 24.66 24.75 24.64 24.74 2,401 -0.07(-0.28%)
Jun 20, 2017 24.84 24.86 24.81 24.81 34,462 +0.06(+0.25%)
Jun 19, 2017 24.75 24.75 24.75 24.75 161 -0.18(-0.73%)
Jun 16, 2017 24.93 24.93 24.93 24.93 736 -0.04(-0.16%)
Jun 15, 2017 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Jun 14, 2017 24.97 24.97 24.97 24.97 3,403 -0.01(-0.03%)
Jun 13, 2017 24.91 24.98 24.91 24.98 1,767 +0.09(+0.38%)
Jun 12, 2017 24.89 24.89 24.88 24.88 1,158 -0.01(-0.03%)
Jun 09, 2017 24.89 24.89 24.89 24.89 554 -0.01(-0.03%)
Jun 08, 2017 24.90 24.90 24.90 24.90 48 +0.00(+0.00%)
Jun 07, 2017 24.90 24.90 24.90 24.90 1,000 -0.05(-0.21%)
Jun 06, 2017 24.95 24.95 24.95 24.95 290,707 -0.03(-0.10%)
Jun 05, 2017 24.98 24.98 24.98 24.98 1 +0.00(+0.00%)
Jun 02, 2017 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Jun 01, 2017 24.98 24.98 24.98 24.98 40 -0.11(-0.46%)
May 31, 2017 25.09 25.09 25.09 25.09 98 +0.00(+0.00%)
May 30, 2017 25.07 25.09 25.07 25.09 758 +0.18(+0.73%)
May 26, 2017 24.91 24.91 24.91 24.91 1 +0.00(+0.00%)
May 25, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
May 24, 2017 24.91 24.91 24.91 24.91 1 +0.00(+0.00%)
May 23, 2017 24.91 24.91 24.91 24.91 298 -0.01(-0.05%)
May 22, 2017 24.93 24.93 24.84 24.92 1,182 +0.09(+0.36%)
May 19, 2017 24.78 24.84 24.78 24.83 2,663 -0.04(-0.14%)
May 18, 2017 24.93 24.93 24.78 24.87 480 -0.15(-0.62%)
May 17, 2017 25.12 25.12 25.02 25.02 3,726 -0.12(-0.50%)
May 16, 2017 25.14 25.14 25.14 25.14 298 +0.04(+0.18%)
May 15, 2017 25.10 25.11 25.10 25.10 3,501 -0.16(-0.63%)
May 12, 2017 25.26 25.26 25.26 25.26 201 +0.24(+0.96%)
May 11, 2017 25.02 25.02 25.02 25.02 1 +0.00(+0.00%)
May 10, 2017 25.00 25.02 25.00 25.02 200 -0.03(-0.11%)
May 09, 2017 25.05 25.05 25.05 25.05 392 +0.06(+0.24%)
May 08, 2017 24.99 24.99 24.97 24.99 507 +0.01(+0.03%)
May 05, 2017 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
May 04, 2017 24.98 24.98 24.98 24.98 6 +0.00(+0.00%)
May 03, 2017 25.01 25.01 24.98 24.98 1,134 -0.15(-0.58%)
May 02, 2017 25.13 25.13 25.13 25.13 116 +0.01(+0.02%)
May 01, 2017 25.35 25.35 25.06 25.12 2,394 -0.02(-0.08%)
Apr 28, 2017 25.14 25.14 25.14 25.14 5 +0.00(+0.00%)
Apr 27, 2017 25.14 25.14 25.14 25.14 2 +0.00(+0.00%)
Apr 26, 2017 25.11 25.14 25.11 25.14 1,570 +0.30(+1.21%)
Apr 25, 2017 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Apr 24, 2017 24.83 24.84 24.80 24.84 2,001 -0.07(-0.27%)
Apr 21, 2017 24.78 24.91 24.78 24.91 1,007 +0.20(+0.80%)
Apr 20, 2017 24.71 24.71 24.71 24.71 8 -0.05(-0.20%)
Apr 19, 2017 24.76 24.77 24.76 24.76 600 -0.11(-0.45%)
Apr 18, 2017 24.87 24.87 24.87 24.87 10 +0.00(+0.00%)
Apr 17, 2017 24.87 24.87 24.87 24.87 1 +0.00(+0.00%)
Apr 13, 2017 24.87 24.87 24.87 24.87 66 +0.00(+0.00%)
Apr 12, 2017 24.87 24.87 24.87 24.87 1 +0.00(+0.00%)
Apr 11, 2017 24.93 24.93 24.86 24.87 1,403 +0.16(+0.66%)
Apr 10, 2017 24.59 24.71 24.59 24.71 311 -0.20(-0.80%)
Apr 07, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Apr 06, 2017 24.91 24.91 24.91 24.91 513 +0.02(+0.08%)
Apr 05, 2017 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Apr 03, 2017 24.89 24.89 24.89 0 -0.05(-0.22%)
Mar 30, 2017 24.94 7 -0.09(-0.34%)
Mar 29, 2017 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Mar 28, 2017 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Mar 27, 2017 25.06 25.06 25.02 25.03 836 +0.08(+0.32%)
Mar 24, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Mar 23, 2017 24.95 24.95 24.95 24.95 729 -0.04(-0.16%)
Mar 22, 2017 24.91 24.99 24.91 24.99 1,355 +0.07(+0.28%)
Mar 21, 2017 25.00 25.00 24.92 24.92 3,092 -0.14(-0.54%)
Mar 20, 2017 25.06 25.06 25.06 25.06 1,000 +0.21(+0.83%)
Mar 17, 2017 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Mar 16, 2017 24.85 24.85 24.85 24.85 1,257 -0.19(-0.76%)
Mar 15, 2017 25.02 25.04 25.02 25.04 403 -0.29(-1.14%)
Mar 14, 2017 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Mar 13, 2017 25.33 25.33 25.33 25.33 200 +0.04(+0.16%)
Mar 10, 2017 25.29 25.29 25.29 25.29 600 +0.26(+1.04%)
Mar 09, 2017 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Mar 08, 2017 25.03 25.03 25.03 25.03 603 +0.14(+0.54%)
Mar 07, 2017 24.89 24.89 24.89 24.89 480 -0.04(-0.17%)
Mar 06, 2017 24.94 24.94 24.94 24.94 6 +0.00(+0.00%)
Mar 03, 2017 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Mar 02, 2017 24.94 24.94 24.94 24.94 480 +0.13(+0.51%)
Mar 01, 2017 24.81 24.81 24.81 24.81 0 -0.11(-0.45%)
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%)
Dec 01, 2016 24.36 24.37 24.36 24.37 300 -0.11(-0.45%)
Nov 30, 2016 24.17 24.48 24.17 24.48 2,611 +0.28(+1.15%)
Nov 29, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 28, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 25, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 23, 2016 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 22, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 21, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 18, 2016 24.24 24.24 24.20 24.20 2,410 -0.04(-0.16%)
Nov 17, 2016 24.24 24.24 24.24 24.24 1 +0.06(+0.25%)
Nov 16, 2016 24.33 24.33 24.18 24.18 3,415 +0.27(+1.12%)
Nov 15, 2016 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Nov 14, 2016 23.92 23.92 23.90 23.91 1,808 +0.03(+0.12%)
Nov 11, 2016 23.92 24.17 23.88 23.88 3,510 -0.46(-1.88%)
Nov 10, 2016 24.63 24.63 24.33 24.34 5,223 -0.08(-0.33%)
Nov 09, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Nov 08, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Nov 07, 2016 24.33 24.42 24.33 24.42 7,734 +0.05(+0.20%)
Nov 04, 2016 24.37 24.37 24.37 24.37 626 -0.37(-1.49%)
Nov 03, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Nov 02, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Nov 01, 2016 24.74 24.74 24.74 24.74 0 +0.10(+0.43%)
Oct 31, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 28, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 27, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 26, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 25, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 24, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 21, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 20, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 19, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 18, 2016 24.63 24.63 24.63 24.63 1 +0.21(+0.87%)
Oct 17, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 14, 2016 24.42 24.42 24.42 24.42 8 +0.00(+0.00%)
Oct 13, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 12, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 11, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 10, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Oct 07, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 06, 2016 24.42 24.42 24.42 24.42 4 +0.00(+0.00%)
Oct 05, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 04, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 03, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 30, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 29, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 28, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 27, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 26, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 23, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 22, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 21, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 20, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 19, 2016 24.42 24.42 24.42 24.42 1 -0.10(-0.40%)
Sep 16, 2016 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
Sep 15, 2016 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
Sep 14, 2016 24.52 24.52 24.52 24.52 1,418 +0.05(+0.20%)
Sep 13, 2016 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Sep 12, 2016 24.49 24.49 24.45 24.47 1,722 +0.04(+0.16%)
Sep 09, 2016 24.43 24.43 24.43 24.43 1 +0.00(+0.00%)
Sep 08, 2016 24.43 24.43 24.43 24.43 101 +0.09(+0.37%)
Sep 07, 2016 24.34 24.34 24.34 24.34 620 +0.06(+0.24%)
Sep 06, 2016 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Sep 02, 2016 24.27 24.28 24.28 24.28 2,431 -0.04(-0.17%)
Sep 01, 2016 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Aug 31, 2016 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Aug 30, 2016 24.33 24.33 24.33 24.33 624 -0.04(-0.18%)
Aug 29, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Aug 26, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Aug 25, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Aug 24, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Aug 23, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Aug 22, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Aug 19, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Aug 18, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Aug 17, 2016 24.37 24.37 24.37 24.37 45 +0.00(+0.00%)
Aug 16, 2016 24.37 24.37 24.37 24.37 183 +0.15(+0.61%)
Aug 15, 2016 24.22 24.22 24.22 24.22 208 +0.04(+0.15%)
Aug 12, 2016 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
Aug 11, 2016 24.19 24.19 24.19 24.19 5 +0.00(+0.00%)
Aug 10, 2016 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
Aug 09, 2016 24.19 24.19 24.19 24.19 1 +0.00(+0.00%)
Aug 08, 2016 24.19 24.19 24.19 24.19 183 +0.42(+1.75%)
Aug 05, 2016 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Aug 04, 2016 23.77 23.77 23.77 23.77 5 +0.00(+0.00%)
Aug 03, 2016 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Aug 02, 2016 23.77 23.77 23.77 23.77 925 -0.10(-0.44%)
Aug 01, 2016 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Jul 29, 2016 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Jul 28, 2016 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Jul 27, 2016 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Jul 26, 2016 23.87 23.87 23.87 23.87 83 +0.00(+0.00%)
Jul 25, 2016 23.90 23.90 23.86 23.87 1,736 -0.04(-0.17%)
Jul 22, 2016 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 21, 2016 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 20, 2016 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 19, 2016 23.98 23.98 23.92 23.92 391 +0.85(+3.69%)
Jul 18, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jul 15, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jul 14, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jul 13, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jul 12, 2016 23.07 23.07 23.07 23.07 1 +0.00(+0.00%)
Jul 11, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jul 08, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jul 07, 2016 23.07 23.07 23.07 23.07 5 +0.00(+0.00%)
Jul 05, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
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.