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%)
Jan 03, 2017 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Dec 30, 2016 24.42 24.42 24.42 0 +0.00(+0.00%)
Dec 29, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Dec 28, 2016 24.42 24.42 24.42 24.42 100 -0.31(-1.25%)
Dec 27, 2016 24.73 24.73 24.73 24.73 26 -0.11(-0.45%)
Dec 23, 2016 24.84 24.84 24.84 0 +0.00(+0.00%)
Dec 22, 2016 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Dec 21, 2016 24.84 24.84 24.84 24.84 1 +0.00(+0.00%)
Dec 20, 2016 24.85 24.85 24.84 24.84 601 +0.26(+1.06%)
Dec 19, 2016 24.58 24.58 24.58 24.58 1 +0.00(+0.00%)
Dec 16, 2016 24.58 24.58 24.58 24.58 4 +0.00(+0.00%)
Dec 15, 2016 24.59 24.59 24.58 24.58 600 -0.02(-0.08%)
Dec 14, 2016 24.60 24.60 24.60 24.60 500 +0.02(+0.08%)
Dec 13, 2016 24.64 24.64 24.58 24.58 500 -0.04(-0.16%)
Dec 12, 2016 24.62 24.62 24.62 24.62 200 +0.16(+0.65%)
Dec 09, 2016 24.46 24.46 24.46 24.46 1 +0.00(+0.00%)
Dec 08, 2016 24.46 24.46 24.46 24.46 103 -0.06(-0.24%)
Dec 07, 2016 24.52 24.52 24.52 24.52 101 +0.13(+0.53%)
Dec 06, 2016 24.39 24.39 24.39 24.39 206 +0.07(+0.29%)
Dec 05, 2016 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Dec 02, 2016 24.42 24.42 24.32 24.32 2,300 -0.05(-0.21%)
Dec 01, 2016 24.36 24.37 24.36 24.37 300 -0.11(-0.45%)
Nov 30, 2016 24.17 24.48 24.17 24.48 2,611 +0.28(+1.15%)
Nov 29, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 28, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 25, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 23, 2016 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 22, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 21, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 18, 2016 24.24 24.24 24.20 24.20 2,410 -0.04(-0.16%)
Nov 17, 2016 24.24 24.24 24.24 24.24 1 +0.06(+0.25%)
Nov 16, 2016 24.33 24.33 24.18 24.18 3,415 +0.27(+1.12%)
Nov 15, 2016 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Nov 14, 2016 23.92 23.92 23.90 23.91 1,808 +0.03(+0.12%)
Nov 11, 2016 23.92 24.17 23.88 23.88 3,510 -0.46(-1.88%)
Nov 10, 2016 24.63 24.63 24.33 24.34 5,223 -0.08(-0.33%)
Nov 09, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Nov 08, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Nov 07, 2016 24.33 24.42 24.33 24.42 7,734 +0.05(+0.20%)
Nov 04, 2016 24.37 24.37 24.37 24.37 626 -0.37(-1.49%)
Nov 03, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Nov 02, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Nov 01, 2016 24.74 24.74 24.74 24.74 0 +0.10(+0.43%)
Oct 31, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 28, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 27, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 26, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 25, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 24, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 21, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 20, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 19, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 18, 2016 24.63 24.63 24.63 24.63 1 +0.21(+0.87%)
Oct 17, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 14, 2016 24.42 24.42 24.42 24.42 8 +0.00(+0.00%)
Oct 13, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 12, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 11, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 10, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Oct 07, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 06, 2016 24.42 24.42 24.42 24.42 4 +0.00(+0.00%)
Oct 05, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 04, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 03, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 30, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 29, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 28, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 27, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 26, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 23, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 22, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 21, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 20, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Sep 19, 2016 24.42 24.42 24.42 24.42 1 -0.10(-0.40%)
Sep 16, 2016 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
Sep 15, 2016 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
Sep 14, 2016 24.52 24.52 24.52 24.52 1,418 +0.05(+0.20%)
Sep 13, 2016 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Sep 12, 2016 24.49 24.49 24.45 24.47 1,722 +0.04(+0.16%)
Sep 09, 2016 24.43 24.43 24.43 24.43 1 +0.00(+0.00%)
Sep 08, 2016 24.43 24.43 24.43 24.43 101 +0.09(+0.37%)
Sep 07, 2016 24.34 24.34 24.34 24.34 620 +0.06(+0.24%)
Sep 06, 2016 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Sep 02, 2016 24.27 24.28 24.28 24.28 2,431 -0.04(-0.17%)
Sep 01, 2016 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
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%)
Jun 01, 2016 23.29 23.37 23.17 23.22 57 -0.11(-0.47%)
May 31, 2016 23.22 23.33 23.21 23.33 1,444 +0.08(+0.33%)
May 27, 2016 23.18 23.25 23.25 23.25 1,030 -0.14(-0.58%)
May 26, 2016 23.33 23.41 23.32 23.39 7,011 +0.11(+0.46%)
May 25, 2016 23.21 23.31 23.19 23.28 5,362 +0.04(+0.17%)
May 24, 2016 23.19 23.25 23.16 23.24 12,267 -0.05(-0.21%)
May 23, 2016 23.17 23.32 23.17 23.29 12,576 +0.05(+0.21%)
May 20, 2016 23.13 23.24 23.11 23.24 1,548 -0.04(-0.17%)
May 19, 2016 23.35 23.35 23.27 23.28 6,908 -0.04(-0.16%)
May 18, 2016 23.30 23.36 23.27 23.32 10,724 -0.02(-0.09%)
May 17, 2016 23.29 23.34 23.29 23.34 825 +0.07(+0.29%)
May 16, 2016 23.28 23.29 23.21 23.27 3,422 -0.14(-0.58%)
May 13, 2016 23.42 23.43 23.41 23.41 856 +0.38(+1.64%)
May 10, 2016 23.14 23.18 23.03 23.03 3 -0.15(-0.63%)
May 09, 2016 23.18 23.18 23.13 23.18 824 +0.14(+0.59%)
May 06, 2016 23.10 23.10 23.04 23.04 4,434 -0.27(-1.17%)
May 03, 2016 23.35 23.35 23.31 23.31 5 -0.03(-0.12%)
Apr 28, 2016 23.34 23.34 23.34 23.34 414 +0.10(+0.44%)
Apr 21, 2016 23.39 23.39 23.24 23.24 1 +0.14(+0.59%)
Apr 20, 2016 23.10 23.10 23.10 23.10 58,022 -0.16(-0.71%)
Apr 19, 2016 23.17 23.32 23.17 23.27 63,406 +0.24(+1.05%)
Apr 13, 2016 23.05 23.07 22.94 23.03 1 +0.11(+0.46%)
Apr 07, 2016 22.92 22.92 22.92 22.92 103 +0.13(+0.55%)
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.