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 (%)
Dec 31, 2019 24.03 24.04 24.02 24.02 1,400 -0.03(-0.10%)
Dec 30, 2019 24.05 24.06 23.99 24.05 4,267 +0.05(+0.19%)
Dec 27, 2019 23.97 24.00 23.97 24.00 600 -0.02(-0.08%)
Dec 26, 2019 24.02 24.02 24.02 24.02 41 -0.02(-0.09%)
Dec 24, 2019 24.00 24.05 24.00 24.05 3,400 -0.01(-0.06%)
Dec 23, 2019 24.04 24.06 24.04 24.06 284 +0.05(+0.21%)
Dec 20, 2019 23.82 24.08 23.82 24.01 700 -0.15(-0.64%)
Dec 19, 2019 24.18 24.20 24.08 24.16 459,286 -0.07(-0.27%)
Dec 18, 2019 24.23 24.24 24.20 24.23 2,456 +0.06(+0.25%)
Dec 17, 2019 24.10 24.18 24.10 24.17 1,348 +0.06(+0.27%)
Dec 16, 2019 24.02 24.11 24.02 24.11 2,690 +0.16(+0.67%)
Dec 13, 2019 24.08 24.09 23.95 23.95 5,200 -0.03(-0.13%)
Dec 12, 2019 23.98 23.98 23.98 23.98 880 +0.18(+0.74%)
Dec 11, 2019 23.80 23.80 23.80 23.80 10 +0.00(+0.02%)
Dec 10, 2019 23.32 23.80 23.32 23.80 511 +0.06(+0.23%)
Dec 09, 2019 23.73 23.78 23.73 23.74 798 +0.03(+0.13%)
Dec 06, 2019 23.71 23.71 23.71 23.71 200 +0.11(+0.46%)
Dec 05, 2019 23.63 23.63 23.60 23.60 1,099 +0.04(+0.17%)
Dec 04, 2019 23.49 23.58 23.49 23.56 660 +0.20(+0.83%)
Dec 03, 2019 23.33 23.38 23.33 23.36 1,523 -0.30(-1.25%)
Dec 02, 2019 23.20 23.66 23.20 23.66 1,087 +0.05(+0.19%)
Nov 29, 2019 23.61 23.61 23.61 23.61 100 +0.00(+0.00%)
Nov 27, 2019 23.61 23.61 23.61 23.61 100 +0.02(+0.11%)
Nov 26, 2019 23.59 23.59 23.59 23.59 0 +0.02(+0.06%)
Nov 25, 2019 23.61 23.61 23.53 23.57 2,139 +0.02(+0.06%)
Nov 22, 2019 23.55 23.56 23.51 23.56 1,500 +0.03(+0.13%)
Nov 21, 2019 23.55 23.55 23.53 23.53 278 +0.06(+0.26%)
Nov 20, 2019 23.52 23.52 23.47 23.47 1,429 -0.09(-0.36%)
Nov 19, 2019 23.46 23.60 23.46 23.55 7,686 +0.00(+0.00%)
Nov 18, 2019 23.57 23.61 23.55 23.55 3,421 -0.15(-0.63%)
Nov 15, 2019 23.70 23.70 23.69 23.70 400 +0.04(+0.17%)
Nov 14, 2019 23.75 23.75 23.65 23.66 2,512 -0.04(-0.17%)
Nov 13, 2019 23.70 23.70 23.70 23.70 1,000 -0.09(-0.36%)
Nov 12, 2019 23.76 23.79 23.76 23.79 559 -0.08(-0.34%)
Nov 11, 2019 23.87 23.87 23.87 23.87 2 +0.02(+0.08%)
Nov 08, 2019 23.84 23.85 23.84 23.85 300 -0.05(-0.21%)
Nov 07, 2019 23.88 23.92 23.88 23.90 4,358 +0.22(+0.95%)
Nov 06, 2019 23.68 23.68 23.68 23.68 36 -0.09(-0.36%)
Nov 05, 2019 23.78 23.78 23.75 23.76 891 +0.03(+0.12%)
Nov 04, 2019 23.73 23.73 23.72 23.73 1,243 +0.09(+0.39%)
Nov 01, 2019 23.64 23.64 23.64 23.64 100 +0.05(+0.23%)
Oct 31, 2019 23.57 23.59 23.57 23.59 293 -0.10(-0.42%)
Oct 30, 2019 23.97 23.97 23.68 23.68 1,194 -0.09(-0.38%)
Oct 29, 2019 23.81 23.81 23.76 23.77 1,765 -0.06(-0.25%)
Oct 28, 2019 23.82 23.84 23.82 23.84 354 +0.06(+0.25%)
Oct 25, 2019 23.77 23.77 23.77 23.77 200 +0.10(+0.42%)
Oct 24, 2019 23.68 23.68 23.68 23.68 43 +0.05(+0.23%)
Oct 23, 2019 23.64 23.73 23.62 23.62 4,671 -0.01(-0.05%)
Oct 22, 2019 23.65 23.72 23.63 23.63 2,025 -0.00(-0.02%)
Oct 21, 2019 23.64 23.64 23.64 23.64 373 +0.03(+0.13%)
Oct 18, 2019 23.60 23.64 23.58 23.61 1,500 +0.05(+0.21%)
Oct 17, 2019 23.55 23.55 23.55 23.55 66 +0.00(+0.02%)
Oct 16, 2019 23.57 23.57 23.54 23.55 982 -0.05(-0.23%)
Oct 15, 2019 23.47 23.61 23.47 23.61 725 +0.14(+0.58%)
Oct 14, 2019 23.50 23.50 23.47 23.47 977 -0.08(-0.34%)
Oct 11, 2019 23.55 23.55 23.55 23.55 100 +0.14(+0.58%)
Oct 10, 2019 23.42 23.46 23.41 23.41 648 +0.09(+0.41%)
Oct 09, 2019 23.31 23.32 23.31 23.32 547 +0.05(+0.22%)
Oct 08, 2019 23.24 23.27 23.24 23.27 129 -0.09(-0.39%)
Oct 07, 2019 23.37 23.41 23.36 23.36 777 +0.06(+0.26%)
Oct 04, 2019 23.30 23.30 23.29 23.30 700 +0.09(+0.39%)
Oct 03, 2019 23.21 23.24 23.21 23.21 3,050 -0.04(-0.17%)
Oct 02, 2019 23.22 23.25 23.22 23.25 300 -0.07(-0.32%)
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.