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 (%)
Aug 30, 2019 23.55 23.55 23.52 23.52 100 +0.05(+0.21%)
Aug 29, 2019 23.44 23.48 23.44 23.48 194 +0.16(+0.66%)
Aug 28, 2019 23.27 23.34 23.17 23.32 3,888 +0.03(+0.13%)
Aug 27, 2019 23.23 23.29 23.23 23.29 220 -0.10(-0.43%)
Aug 26, 2019 23.42 23.42 23.29 23.39 827 +0.02(+0.09%)
Aug 23, 2019 23.51 23.51 23.35 23.37 300 -0.12(-0.51%)
Aug 22, 2019 23.49 23.49 23.49 23.49 66 +0.09(+0.41%)
Aug 21, 2019 23.38 23.42 23.38 23.39 747 +0.07(+0.32%)
Aug 20, 2019 23.39 23.39 23.31 23.32 1,442 -0.06(-0.26%)
Aug 19, 2019 23.43 23.43 22.96 23.38 3,826 +0.02(+0.11%)
Aug 16, 2019 23.44 23.44 23.36 23.36 200 +0.13(+0.56%)
Aug 15, 2019 23.25 23.25 23.23 23.23 278 -0.11(-0.49%)
Aug 14, 2019 23.26 23.42 23.26 23.34 2,511 -0.11(-0.47%)
Aug 13, 2019 23.45 23.45 23.45 23.45 10 +0.06(+0.26%)
Aug 12, 2019 23.39 23.39 23.39 23.39 106 -0.23(-0.97%)
Aug 09, 2019 23.61 23.62 23.61 23.62 300 +0.09(+0.38%)
Aug 08, 2019 23.49 23.53 23.49 23.53 3,699 +0.11(+0.47%)
Aug 07, 2019 23.30 23.44 23.30 23.42 3,265 +0.05(+0.19%)
Aug 06, 2019 23.38 23.38 23.38 23.38 103 +0.03(+0.13%)
Aug 05, 2019 23.65 23.65 23.34 23.34 5,007 -0.27(-1.12%)
Aug 02, 2019 23.61 23.64 23.40 23.61 2,000 -0.02(-0.06%)
Aug 01, 2019 23.66 23.69 23.62 23.62 443,591 -0.30(-1.25%)
Jul 31, 2019 23.89 23.93 23.89 23.93 1,460 -0.07(-0.29%)
Jul 30, 2019 24.06 24.06 24.00 24.00 140 +0.03(+0.13%)
Jul 29, 2019 23.96 23.96 23.96 23.96 25 -0.07(-0.31%)
Jul 26, 2019 24.13 24.25 23.87 24.04 1,500 +0.02(+0.06%)
Jul 25, 2019 24.02 24.02 24.02 24.02 460 +0.02(+0.08%)
Jul 24, 2019 24.00 24.00 24.00 24.00 353 +0.02(+0.10%)
Jul 23, 2019 23.98 23.98 23.98 23.98 0 +0.09(+0.38%)
Jul 22, 2019 23.88 23.89 23.88 23.89 423 +0.00(+0.00%)
Jul 19, 2019 23.91 23.91 23.89 23.89 200 +0.07(+0.31%)
Jul 18, 2019 23.84 23.87 23.63 23.82 1,957 -0.02(-0.10%)
Jul 17, 2019 23.91 23.91 23.84 23.84 209 -0.07(-0.27%)
Jul 16, 2019 23.91 23.91 23.91 23.91 80 +0.05(+0.19%)
Jul 15, 2019 23.86 23.86 23.86 23.86 0 +0.00(+0.02%)
Jul 12, 2019 23.86 23.86 23.86 23.86 100 -0.01(-0.04%)
Jul 11, 2019 23.86 23.86 23.86 23.86 0 +0.05(+0.21%)
Jul 10, 2019 23.74 23.82 23.74 23.82 1,664 +0.01(+0.04%)
Jul 09, 2019 23.80 23.80 23.80 23.80 1,351 +0.00(+0.00%)
Jul 08, 2019 23.90 23.90 23.80 23.80 328 -0.06(-0.25%)
Jul 05, 2019 23.86 23.86 23.86 23.86 0 +0.11(+0.48%)
Jul 03, 2019 23.75 23.75 23.75 23.75 100 +0.00(+0.00%)
Jul 02, 2019 23.87 23.87 23.75 23.75 130 -0.05(-0.23%)
Jul 01, 2019 23.80 23.80 23.80 23.80 0 +0.05(+0.23%)
Jun 28, 2019 23.75 23.75 23.75 23.75 0 +0.05(+0.19%)
Jun 27, 2019 23.70 23.70 23.70 23.70 1 -0.02(-0.08%)
Jun 26, 2019 23.73 23.73 23.73 23.73 0 +0.08(+0.32%)
Jun 25, 2019 23.68 23.68 23.65 23.65 206 -0.07(-0.27%)
Jun 24, 2019 23.71 23.71 23.71 23.71 1 -0.05(-0.21%)
Jun 21, 2019 23.77 23.77 23.77 23.77 0 +0.05(+0.19%)
Jun 20, 2019 23.72 23.72 23.72 23.72 1 +0.20(+0.87%)
Jun 19, 2019 23.52 23.52 23.52 23.52 16 +0.05(+0.21%)
Jun 18, 2019 23.46 23.46 23.46 23.46 45 +0.08(+0.34%)
Jun 17, 2019 23.39 23.39 23.39 23.39 0 -0.01(-0.04%)
Jun 14, 2019 23.32 23.39 23.32 23.39 700 +0.05(+0.21%)
Jun 13, 2019 23.31 23.37 23.31 23.34 3,287 -0.11(-0.47%)
Jun 12, 2019 23.45 23.45 23.45 23.45 2 -0.02(-0.06%)
Jun 11, 2019 23.47 23.47 23.47 23.47 2 +0.00(+0.00%)
Jun 10, 2019 23.47 23.47 23.47 23.47 3 +0.15(+0.66%)
Jun 07, 2019 23.38 23.38 23.32 23.32 200 +0.01(+0.02%)
Jun 06, 2019 23.31 23.31 23.31 23.31 3 +0.03(+0.13%)
Jun 05, 2019 23.24 23.28 23.24 23.28 231 +0.11(+0.47%)
Jun 04, 2019 23.17 23.17 23.17 23.17 107 +0.15(+0.65%)
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.