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 (%)
Jun 30, 2017 24.81 24.82 24.78 24.79 1,401 -0.01(-0.04%)
Jun 29, 2017 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jun 28, 2017 24.80 24.80 24.80 24.80 829 +0.17(+0.67%)
Jun 27, 2017 24.69 24.69 24.59 24.63 6,521 -0.11(-0.42%)
Jun 26, 2017 24.72 24.77 24.72 24.74 1,001 +0.03(+0.12%)
Jun 23, 2017 25.11 25.11 24.71 24.71 1,003 -0.03(-0.12%)
Jun 22, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Jun 21, 2017 24.66 24.75 24.64 24.74 2,401 -0.07(-0.28%)
Jun 20, 2017 24.84 24.86 24.81 24.81 34,462 +0.06(+0.25%)
Jun 19, 2017 24.75 24.75 24.75 24.75 161 -0.18(-0.73%)
Jun 16, 2017 24.93 24.93 24.93 24.93 736 -0.04(-0.16%)
Jun 15, 2017 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Jun 14, 2017 24.97 24.97 24.97 24.97 3,403 -0.01(-0.03%)
Jun 13, 2017 24.91 24.98 24.91 24.98 1,767 +0.09(+0.38%)
Jun 12, 2017 24.89 24.89 24.88 24.88 1,158 -0.01(-0.03%)
Jun 09, 2017 24.89 24.89 24.89 24.89 554 -0.01(-0.03%)
Jun 08, 2017 24.90 24.90 24.90 24.90 48 +0.00(+0.00%)
Jun 07, 2017 24.90 24.90 24.90 24.90 1,000 -0.05(-0.21%)
Jun 06, 2017 24.95 24.95 24.95 24.95 290,707 -0.03(-0.10%)
Jun 05, 2017 24.98 24.98 24.98 24.98 1 +0.00(+0.00%)
Jun 02, 2017 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Jun 01, 2017 24.98 24.98 24.98 24.98 40 -0.11(-0.46%)
May 31, 2017 25.09 25.09 25.09 25.09 98 +0.00(+0.00%)
May 30, 2017 25.07 25.09 25.07 25.09 758 +0.18(+0.73%)
May 26, 2017 24.91 24.91 24.91 24.91 1 +0.00(+0.00%)
May 25, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
May 24, 2017 24.91 24.91 24.91 24.91 1 +0.00(+0.00%)
May 23, 2017 24.91 24.91 24.91 24.91 298 -0.01(-0.05%)
May 22, 2017 24.93 24.93 24.84 24.92 1,182 +0.09(+0.36%)
May 19, 2017 24.78 24.84 24.78 24.83 2,663 -0.04(-0.14%)
May 18, 2017 24.93 24.93 24.78 24.87 480 -0.15(-0.62%)
May 17, 2017 25.12 25.12 25.02 25.02 3,726 -0.12(-0.50%)
May 16, 2017 25.14 25.14 25.14 25.14 298 +0.04(+0.18%)
May 15, 2017 25.10 25.11 25.10 25.10 3,501 -0.16(-0.63%)
May 12, 2017 25.26 25.26 25.26 25.26 201 +0.24(+0.96%)
May 11, 2017 25.02 25.02 25.02 25.02 1 +0.00(+0.00%)
May 10, 2017 25.00 25.02 25.00 25.02 200 -0.03(-0.11%)
May 09, 2017 25.05 25.05 25.05 25.05 392 +0.06(+0.24%)
May 08, 2017 24.99 24.99 24.97 24.99 507 +0.01(+0.03%)
May 05, 2017 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
May 04, 2017 24.98 24.98 24.98 24.98 6 +0.00(+0.00%)
May 03, 2017 25.01 25.01 24.98 24.98 1,134 -0.15(-0.58%)
May 02, 2017 25.13 25.13 25.13 25.13 116 +0.01(+0.02%)
May 01, 2017 25.35 25.35 25.06 25.12 2,394 -0.02(-0.08%)
Apr 28, 2017 25.14 25.14 25.14 25.14 5 +0.00(+0.00%)
Apr 27, 2017 25.14 25.14 25.14 25.14 2 +0.00(+0.00%)
Apr 26, 2017 25.11 25.14 25.11 25.14 1,570 +0.30(+1.21%)
Apr 25, 2017 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Apr 24, 2017 24.83 24.84 24.80 24.84 2,001 -0.07(-0.27%)
Apr 21, 2017 24.78 24.91 24.78 24.91 1,007 +0.20(+0.80%)
Apr 20, 2017 24.71 24.71 24.71 24.71 8 -0.05(-0.20%)
Apr 19, 2017 24.76 24.77 24.76 24.76 600 -0.11(-0.45%)
Apr 18, 2017 24.87 24.87 24.87 24.87 10 +0.00(+0.00%)
Apr 17, 2017 24.87 24.87 24.87 24.87 1 +0.00(+0.00%)
Apr 13, 2017 24.87 24.87 24.87 24.87 66 +0.00(+0.00%)
Apr 12, 2017 24.87 24.87 24.87 24.87 1 +0.00(+0.00%)
Apr 11, 2017 24.93 24.93 24.86 24.87 1,403 +0.16(+0.66%)
Apr 10, 2017 24.59 24.71 24.59 24.71 311 -0.20(-0.80%)
Apr 07, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Apr 06, 2017 24.91 24.91 24.91 24.91 513 +0.02(+0.08%)
Apr 05, 2017 24.89 24.89 24.89 24.89 0 +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.