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 11, 2020 19.75 19.75 19.75 0 -0.34(-1.68%)
May 08, 2020 19.72 20.08 19.72 20.08 100 +0.53(+2.72%)
May 07, 2020 19.55 19.55 19.55 19.55 301 -0.53(-2.65%)
May 06, 2020 19.41 20.12 19.41 20.08 1,698 -0.37(-1.80%)
May 05, 2020 20.45 20.45 20.45 20.45 107 +0.05(+0.27%)
May 04, 2020 19.40 20.40 19.40 20.40 786 +0.02(+0.08%)
May 01, 2020 20.38 20.38 20.38 20.38 300 +0.51(+2.56%)
Apr 30, 2020 19.87 19.87 19.87 19.87 0 +0.62(+3.25%)
Apr 29, 2020 19.25 19.25 19.25 19.25 0 +0.17(+0.89%)
Apr 28, 2020 19.07 19.07 19.07 19.07 0 +0.04(+0.18%)
Apr 27, 2020 19.04 19.04 19.04 19.04 22 +0.40(+2.15%)
Apr 24, 2020 18.77 18.82 18.57 18.64 6,300 -0.14(-0.75%)
Apr 23, 2020 18.78 18.78 18.78 18.78 247 -0.70(-3.59%)
Apr 22, 2020 19.48 19.48 19.48 19.48 0 -0.11(-0.54%)
Apr 21, 2020 19.59 19.59 19.59 19.59 6 +0.37(+1.90%)
Apr 20, 2020 19.22 19.22 19.22 19.22 259 -0.30(-1.56%)
Apr 17, 2020 21.07 21.52 19.20 19.52 14,900 -0.70(-3.46%)
Apr 16, 2020 22.20 22.20 20.23 20.23 188 +0.04(+0.17%)
Apr 15, 2020 20.19 20.19 20.19 20.19 0 +0.52(+2.65%)
Apr 14, 2020 19.39 19.67 19.39 19.67 2,382 +0.57(+2.98%)
Apr 13, 2020 19.10 19.10 19.10 19.10 427 -0.62(-3.14%)
Apr 09, 2020 19.81 19.90 19.72 19.72 10,000 +0.35(+1.81%)
Apr 08, 2020 19.37 19.37 19.37 19.37 2 +0.39(+2.06%)
Apr 07, 2020 18.93 19.50 18.93 18.98 8,150 +0.31(+1.69%)
Apr 06, 2020 18.53 18.66 18.53 18.66 966 +0.50(+2.75%)
Apr 03, 2020 18.16 18.16 18.16 18.16 1,300 -0.68(-3.58%)
Apr 02, 2020 18.65 18.84 18.65 18.84 4,669 -0.17(-0.89%)
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.