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 29, 2018 25.09 25.09 25.09 0 +0.00(+0.00%)
Mar 28, 2018 25.09 25.09 25.09 25.09 1 +0.00(+0.00%)
Mar 27, 2018 25.09 25.09 25.09 25.09 741 +0.12(+0.47%)
Mar 26, 2018 24.97 24.97 24.97 24.97 445 -0.04(-0.16%)
Mar 23, 2018 25.04 25.10 25.00 25.01 746 -0.12(-0.49%)
Mar 22, 2018 25.14 25.15 25.13 25.13 2,900 +0.14(+0.56%)
Mar 21, 2018 25.00 25.00 24.99 24.99 489 -0.22(-0.87%)
Mar 20, 2018 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Mar 19, 2018 25.21 25.21 25.21 25.21 38 +0.11(+0.42%)
Mar 16, 2018 25.11 25.11 25.11 25.11 26 +0.00(+0.00%)
Mar 15, 2018 25.11 25.11 25.11 25.11 160 -0.05(-0.22%)
Mar 14, 2018 25.16 25.16 25.16 25.16 601 +0.01(+0.02%)
Mar 13, 2018 25.15 25.15 25.15 25.15 560 -0.11(-0.42%)
Mar 12, 2018 25.26 25.26 25.26 25.26 1,039 +0.24(+0.96%)
Mar 09, 2018 25.01 25.07 25.00 25.02 816 -0.18(-0.73%)
Mar 08, 2018 25.20 25.20 25.20 25.20 222 +0.10(+0.39%)
Mar 07, 2018 25.11 25.11 25.11 25.11 83 +0.00(+0.00%)
Mar 06, 2018 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Mar 05, 2018 25.08 25.11 25.08 25.11 645 +0.07(+0.26%)
Mar 02, 2018 24.98 25.04 24.98 25.04 4,400 -0.15(-0.60%)
Mar 01, 2018 25.27 25.27 25.13 25.19 5,224 -0.19(-0.77%)
Feb 28, 2018 25.39 25.39 25.39 25.39 1 +0.00(+0.00%)
Feb 27, 2018 25.39 25.39 25.39 25.39 4 +0.00(+0.00%)
Feb 26, 2018 25.39 25.39 25.39 25.39 2 +0.00(+0.00%)
Feb 23, 2018 25.39 25.39 25.39 25.39 2 +0.00(+0.00%)
Feb 22, 2018 25.49 25.49 25.39 25.39 774 -0.10(-0.41%)
Feb 21, 2018 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Feb 20, 2018 25.49 25.49 25.49 25.49 41 +0.38(+1.53%)
Feb 16, 2018 25.11 25.11 25.11 0 +0.00(+0.00%)
Feb 15, 2018 25.04 25.11 25.11 399 +0.07(+0.26%)
Feb 14, 2018 24.89 25.04 24.89 25.04 948 -0.02(-0.08%)
Feb 13, 2018 25.06 25.06 25.06 25.06 211 +0.00(+0.00%)
Feb 12, 2018 25.06 25.06 25.06 25.06 3 -0.10(-0.40%)
Feb 09, 2018 25.38 25.38 25.16 25.16 6,504 -0.22(-0.87%)
Feb 08, 2018 25.48 25.63 25.38 25.38 2,692 +0.12(+0.46%)
Feb 07, 2018 25.33 25.35 25.33 25.26 4,494 -0.32(-1.26%)
Feb 06, 2018 25.60 25.60 25.44 25.59 1,429 +0.28(+1.13%)
Feb 05, 2018 25.68 25.69 25.30 25.30 8,605 -0.24(-0.95%)
Feb 02, 2018 25.54 25.54 25.54 25.54 350 +0.01(+0.04%)
Feb 01, 2018 25.53 25.53 25.53 25.53 0 -0.08(-0.32%)
Jan 31, 2018 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Jan 30, 2018 25.59 25.61 25.59 25.61 519 +0.12(+0.48%)
Jan 29, 2018 25.49 25.49 25.49 25.49 399 +0.00(+0.00%)
Jan 26, 2018 25.50 25.50 25.49 25.49 2,251 -0.01(-0.04%)
Jan 25, 2018 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 24, 2018 25.55 25.55 25.48 25.50 998 -0.14(-0.55%)
Jan 23, 2018 25.64 25.64 25.64 25.64 232 +0.07(+0.27%)
Jan 22, 2018 25.59 25.59 25.57 25.57 316 +0.08(+0.32%)
Jan 19, 2018 25.56 25.56 25.49 25.49 857 -0.03(-0.13%)
Jan 18, 2018 25.52 25.52 25.52 25.52 1 +0.00(+0.00%)
Jan 17, 2018 25.53 25.53 25.52 25.52 317 -0.02(-0.06%)
Jan 16, 2018 25.44 25.54 25.54 1,143 +0.10(+0.39%)
Jan 12, 2018 25.44 25.44 25.44 0 -0.03(-0.11%)
Jan 11, 2018 25.47 25.47 25.47 25.47 100 -0.03(-0.12%)
Jan 10, 2018 25.50 25.50 25.50 25.50 136 -0.11(-0.43%)
Jan 09, 2018 25.61 25.61 25.61 25.61 1 +0.00(+0.00%)
Jan 08, 2018 25.61 25.61 25.61 25.61 101 +0.26(+1.04%)
Jan 05, 2018 25.35 25.35 25.35 25.35 99 +0.00(+0.00%)
Jan 04, 2018 25.27 25.35 25.27 25.35 824 -0.03(-0.12%)
Jan 03, 2018 25.38 25.38 25.38 25.38 620 +0.15(+0.59%)
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.