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 (%)
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%)
Jul 01, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jun 30, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jun 29, 2016 23.07 23.07 23.07 23.07 1 +0.00(+0.00%)
Jun 28, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jun 27, 2016 23.08 23.16 23.07 23.07 2,976 -0.11(-0.46%)
Jun 24, 2016 23.17 23.33 23.17 23.17 2,257 +0.06(+0.25%)
Jun 23, 2016 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Jun 22, 2016 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Jun 21, 2016 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Jun 20, 2016 23.11 23.11 23.11 23.11 1,847 +0.04(+0.17%)
Jun 17, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jun 16, 2016 23.08 23.08 23.07 23.07 4,311 +0.03(+0.13%)
Jun 15, 2016 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jun 14, 2016 23.05 23.06 23.05 23.05 820 -0.19(-0.80%)
Jun 13, 2016 23.31 23.31 23.23 23.23 4,367 -0.12(-0.50%)
Jun 10, 2016 23.35 23.35 23.35 23.35 820 -0.06(-0.25%)
Jun 09, 2016 23.45 23.45 23.41 23.41 4,209 +0.18(+0.76%)
Jun 06, 2016 23.25 23.23 23.23 23.23 3,386 +0.01(+0.04%)
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.