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 (%)
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%)
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.