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, 2016 22.84 22.84 22.84 22.84 103 -0.03(-0.11%)
Mar 24, 2016 22.80 22.87 22.87 22.87 1,662 -0.08(-0.35%)
Mar 22, 2016 23.01 22.95 22.95 22.95 2,078 +0.09(+0.37%)
Mar 21, 2016 22.86 22.92 22.86 22.86 2,078 +0.01(+0.05%)
Mar 18, 2016 22.79 22.85 22.79 22.85 1,974 +0.04(+0.17%)
Mar 17, 2016 22.80 22.81 22.76 22.81 1,490 +0.28(+1.23%)
Mar 15, 2016 22.73 22.53 22.53 22.53 1,766 -0.15(-0.68%)
Mar 14, 2016 22.72 22.72 22.69 22.69 1,039 +0.08(+0.34%)
Mar 10, 2016 22.70 22.61 22.61 22.61 3,741 +0.10(+0.43%)
Mar 08, 2016 22.57 22.51 22.51 22.51 623 -0.20(-0.89%)
Mar 07, 2016 22.72 22.72 22.72 22.72 831 +0.14(+0.64%)
Mar 04, 2016 22.57 22.64 22.57 22.57 1,196 +0.09(+0.42%)
Mar 03, 2016 22.51 22.51 22.48 22.48 572 +0.05(+0.21%)
Mar 02, 2016 22.49 22.49 22.43 22.43 1,039 +0.30(+1.36%)
Mar 01, 2016 22.16 22.19 22.13 22.13 1,351 +0.01(+0.03%)
Feb 29, 2016 22.18 22.18 22.12 22.12 938 +0.25(+1.13%)
Feb 24, 2016 21.87 21.87 21.87 21.87 312 -0.18(-0.83%)
Feb 23, 2016 22.01 22.06 22.01 22.06 1,669 +0.17(+0.77%)
Feb 22, 2016 21.94 21.94 21.89 21.89 1,043 +0.02(+0.09%)
Feb 18, 2016 21.92 21.87 21.87 21.87 1,043 +0.15(+0.71%)
Feb 17, 2016 21.76 21.76 21.71 21.71 1,043 +0.10(+0.46%)
Feb 16, 2016 21.67 21.67 21.62 21.62 938 +0.14(+0.67%)
Feb 11, 2016 21.49 21.47 21.47 21.47 938 -0.13(-0.62%)
Feb 09, 2016 21.61 21.61 21.61 21.61 625 -0.19(-0.88%)
Feb 08, 2016 21.83 21.83 21.80 21.80 625 +0.00(+0.02%)
Jan 20, 2016 21.79 21.79 21.79 21.79 1 -0.13(-0.61%)
Jan 19, 2016 21.93 21.93 21.93 21.93 104 +0.10(+0.44%)
Jan 15, 2016 21.84 21.83 21.83 21.83 1,361 -0.59(-2.63%)
Jan 08, 2016 22.41 22.47 22.41 22.42 7 -0.24(-1.06%)
Jan 06, 2016 22.59 22.66 22.66 22.66 314 +0.30(+1.35%)
Dec 11, 2015 22.42 22.36 22.36 22.36 955 -0.36(-1.58%)
Dec 04, 2015 22.72 22.72 22.72 22.72 318 +0.10(+0.46%)
Dec 03, 2015 22.55 22.61 22.55 22.61 1,168 -0.21(-0.92%)
Nov 03, 2015 22.82 22.82 22.82 22.82 319 +0.14(+0.62%)
Nov 02, 2015 22.68 22.68 22.68 22.68 2,239 +0.16(+0.72%)
Oct 28, 2015 22.52 22.52 22.52 22.52 1,499 -0.07(-0.29%)
Oct 23, 2015 22.59 22.59 22.59 22.59 428 +0.09(+0.41%)
Oct 15, 2015 22.48 22.49 22.49 22.49 963 +0.05(+0.21%)
Oct 14, 2015 22.45 22.45 22.45 22.45 321 -0.06(-0.25%)
Oct 12, 2015 22.52 22.50 22.50 22.50 642 +0.21(+0.96%)
Oct 05, 2015 22.20 22.29 22.29 22.29 1,499 +0.21(+0.97%)
Oct 02, 2015 22.07 22.07 22.07 22.07 321 +0.11(+0.50%)
Sep 30, 2015 21.82 21.96 21.96 21.96 1,506 -0.08(-0.38%)
Sep 28, 2015 22.05 22.05 22.05 22.05 322 -0.14(-0.63%)
Sep 24, 2015 22.19 22.19 22.19 22.19 322 -0.35(-1.57%)
Sep 22, 2015 22.54 22.54 22.54 22.54 322 +0.17(+0.75%)
Sep 01, 2015 22.41 22.37 22.37 22.37 2,583 -0.02(-0.08%)
Aug 31, 2015 22.47 22.47 22.39 22.39 1,399 +0.20(+0.88%)
Aug 27, 2015 22.17 22.20 22.20 22.20 861 +0.43(+1.96%)
Aug 24, 2015 22.00 21.77 21.77 21.77 4,089 -0.63(-2.82%)
Aug 18, 2015 22.40 22.40 22.40 22.40 322 -0.53(-2.31%)
Jul 15, 2015 22.93 22.93 22.93 22.93 430 -0.19(-0.80%)
Jun 29, 2015 23.12 23.12 23.12 23.12 322 -0.45(-1.89%)
Jun 03, 2015 23.56 23.56 23.56 23.56 215 +0.04(+0.16%)
May 13, 2015 23.53 23.53 23.53 23.53 215 +0.06(+0.28%)
May 04, 2015 23.42 23.46 23.46 23.46 645 +0.01(+0.04%)
May 01, 2015 23.45 23.45 23.45 23.45 107 -0.03(-0.12%)
Apr 24, 2015 23.53 23.48 23.48 23.48 215 +0.37(+1.61%)
Apr 14, 2015 23.11 23.11 23.11 23.11 645 +0.11(+0.48%)
Apr 06, 2015 23.00 23.00 23.00 23.00 107 +0.00(+0.00%)
Apr 02, 2015 22.91 23.00 23.00 23.00 753 +0.02(+0.08%)
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.