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 (%)
Jul 31, 2018 24.78 24.78 24.78 24.78 464 +0.11(+0.45%)
Jul 30, 2018 24.67 24.67 24.67 24.67 49 +0.00(+0.00%)
Jul 27, 2018 24.67 24.67 24.67 24.67 100 +0.00(+0.00%)
Jul 26, 2018 24.62 24.67 24.62 24.67 1,063 +0.07(+0.28%)
Jul 25, 2018 24.67 24.68 24.60 24.60 1,290 +0.10(+0.41%)
Jul 24, 2018 24.50 24.50 24.50 24.50 1 +0.01(+0.02%)
Jul 23, 2018 24.47 24.49 24.47 24.49 748 +0.07(+0.31%)
Jul 20, 2018 24.42 24.42 24.42 24.42 67 +0.00(+0.00%)
Jul 19, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Jul 18, 2018 24.42 24.42 24.42 24.42 40 +0.00(+0.00%)
Jul 17, 2018 24.44 24.49 24.42 24.42 321 +0.06(+0.25%)
Jul 16, 2018 24.45 24.45 24.36 24.36 259 +0.44(+1.84%)
Jul 13, 2018 23.92 23.92 23.92 23.92 643 -0.26(-1.08%)
Jul 12, 2018 24.18 24.18 24.18 24.18 3 +0.00(+0.00%)
Jul 11, 2018 24.18 24.18 24.18 24.18 16 +0.00(+0.00%)
Jul 10, 2018 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Jul 09, 2018 23.95 24.18 24.18 2,168 +0.23(+0.98%)
Jul 06, 2018 23.95 23.95 23.95 23.95 1 +0.00(+0.00%)
Jul 05, 2018 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jul 03, 2018 23.95 23.95 23.95 0 -0.09(-0.37%)
Jul 02, 2018 24.04 24.04 24.04 24.04 136 -0.12(-0.52%)
Jun 29, 2018 24.16 24.16 24.16 24.16 1 +0.00(+0.00%)
Jun 28, 2018 24.16 24.16 24.16 24.16 12 +0.00(+0.00%)
Jun 27, 2018 24.18 24.19 24.16 24.16 2,700 -0.14(-0.58%)
Jun 26, 2018 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jun 25, 2018 24.34 24.34 24.30 24.30 500 +0.37(+1.55%)
Jun 22, 2018 23.93 23.93 23.93 23.93 20 +0.00(+0.00%)
Jun 21, 2018 24.21 24.27 23.91 23.93 874 +0.08(+0.34%)
Jun 20, 2018 23.92 23.92 23.85 23.85 502 -0.10(-0.42%)
Jun 19, 2018 23.95 23.95 23.95 23.95 202 -0.04(-0.17%)
Jun 18, 2018 24.06 24.06 23.99 23.99 262 -0.14(-0.56%)
Jun 15, 2018 24.08 24.14 24.08 24.13 961 -0.04(-0.17%)
Jun 14, 2018 24.17 24.17 24.17 24.17 210 +0.08(+0.32%)
Jun 13, 2018 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 12, 2018 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 11, 2018 24.16 24.16 24.09 24.09 266 -0.35(-1.43%)
Jun 08, 2018 24.44 24.44 24.44 24.44 1 +0.00(+0.00%)
Jun 07, 2018 24.49 24.49 24.44 24.44 4,005 +0.17(+0.70%)
Jun 06, 2018 24.28 24.32 24.21 24.27 4,383 -0.25(-1.02%)
Jun 05, 2018 24.52 24.52 24.52 24.52 162 +0.32(+1.33%)
Jun 04, 2018 24.20 24.20 24.20 24.20 66 +0.00(+0.00%)
Jun 01, 2018 24.43 24.43 24.15 24.20 1,132 -0.27(-1.11%)
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%)
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.