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 (%)
Oct 31, 2017 25.27 25.27 25.14 25.14 4,991 -0.22(-0.86%)
Oct 30, 2017 25.36 25.36 25.36 25.36 149 +0.04(+0.15%)
Oct 27, 2017 25.32 25.32 25.32 25.32 1 +0.00(+0.00%)
Oct 26, 2017 25.27 25.32 25.27 25.32 538 +0.12(+0.47%)
Oct 25, 2017 25.20 25.20 25.20 25.20 1 +0.00(+0.00%)
Oct 24, 2017 25.25 25.25 25.20 25.20 518 +0.06(+0.23%)
Oct 23, 2017 25.31 25.31 25.12 25.14 1,491 +0.00(+0.01%)
Oct 20, 2017 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Oct 19, 2017 25.14 25.14 25.14 25.14 1 +0.00(+0.00%)
Oct 18, 2017 25.16 25.16 25.11 25.14 791 -0.07(-0.27%)
Oct 17, 2017 25.21 25.21 25.21 25.21 175 -0.04(-0.16%)
Oct 16, 2017 25.25 25.25 25.25 25.25 1 +0.00(+0.00%)
Oct 13, 2017 25.21 25.25 25.21 25.25 608 +0.08(+0.32%)
Oct 12, 2017 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Oct 11, 2017 25.25 25.25 25.17 3,200 -0.08(-0.32%)
Oct 10, 2017 25.28 25.28 25.25 25.25 224 -0.02(-0.08%)
Oct 09, 2017 25.27 25.27 25.27 25.27 7 +0.00(+0.00%)
Oct 06, 2017 25.25 25.27 25.25 25.27 759 +0.06(+0.23%)
Oct 05, 2017 25.21 25.21 25.21 25.21 25 +0.00(+0.00%)
Oct 04, 2017 25.21 25.21 25.21 25.21 4 +0.00(+0.00%)
Oct 03, 2017 25.21 25.21 25.21 25.21 55 +0.00(+0.00%)
Oct 02, 2017 25.24 25.31 25.21 25.21 1,219 +0.15(+0.60%)
Sep 29, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 28, 2017 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 27, 2017 25.55 25.55 24.96 25.06 3,508 -0.04(-0.14%)
Sep 26, 2017 25.18 25.19 25.10 25.10 1,879 +0.32(+1.27%)
Sep 25, 2017 24.78 24.78 24.78 24.78 1 +0.00(+0.00%)
Sep 22, 2017 24.78 24.78 24.78 24.78 167 -0.50(-1.96%)
Sep 21, 2017 25.28 25.28 25.28 25.28 0 +0.00(+0.00%)
Sep 20, 2017 25.29 25.29 25.28 25.28 2,528 +0.03(+0.11%)
Sep 19, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Sep 18, 2017 25.25 25.25 25.25 25.25 198 +0.02(+0.10%)
Sep 15, 2017 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Sep 14, 2017 25.22 25.22 25.22 25.22 848 +0.15(+0.61%)
Sep 13, 2017 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Sep 12, 2017 25.07 25.07 25.07 25.07 2 +0.00(+0.00%)
Sep 11, 2017 25.06 25.07 25.06 25.07 4,475 -0.02(-0.08%)
Sep 08, 2017 25.09 25.09 25.09 25.09 112 -0.09(-0.36%)
Sep 07, 2017 25.18 25.18 25.18 25.18 880 -0.05(-0.20%)
Sep 06, 2017 25.23 25.23 25.23 25.23 0 +0.00(+0.00%)
Sep 05, 2017 25.13 25.23 25.10 25.23 2,819 +0.27(+1.08%)
Sep 01, 2017 24.96 24.96 24.96 24.96 128 +0.07(+0.28%)
Aug 31, 2017 24.89 24.89 24.89 24.89 1 +0.00(+0.00%)
Aug 30, 2017 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Aug 29, 2017 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Aug 28, 2017 24.89 24.89 24.89 24.89 179 +0.00(+0.00%)
Aug 25, 2017 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Aug 24, 2017 24.89 24.89 24.89 24.89 72 +0.00(+0.00%)
Aug 23, 2017 24.89 24.89 24.89 24.89 1 +0.00(+0.00%)
Aug 22, 2017 25.00 25.00 24.89 24.89 1,490 -0.02(-0.08%)
Aug 21, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Aug 18, 2017 24.91 24.91 24.91 24.91 255 -0.13(-0.52%)
Aug 17, 2017 25.04 25.04 25.04 25.04 201 -0.06(-0.24%)
Aug 16, 2017 25.16 25.16 25.10 25.10 804 +0.04(+0.17%)
Aug 15, 2017 25.06 25.06 25.06 25.06 538 +0.04(+0.15%)
Aug 14, 2017 24.81 25.02 24.91 25.02 902 +0.00(+0.00%)
Aug 11, 2017 25.02 25.02 25.02 25.02 1,074 +0.07(+0.28%)
Aug 10, 2017 24.95 24.95 24.95 24.95 14,500 -0.21(-0.83%)
Aug 09, 2017 25.05 25.16 25.02 25.16 904 +0.06(+0.23%)
Aug 08, 2017 25.10 25.10 25.10 25.10 3 +0.00(+0.00%)
Aug 07, 2017 24.83 25.12 24.83 25.10 7,214 +0.15(+0.60%)
Aug 04, 2017 24.99 24.99 24.95 24.95 286 -0.04(-0.16%)
Aug 03, 2017 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Aug 02, 2017 24.99 24.99 24.98 24.99 2,000 -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.