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 29, 2017 25.10 25.10 25.10 0 -0.03(-0.13%)
Dec 28, 2017 25.04 25.13 25.04 25.13 483 -0.33(-1.28%)
Dec 27, 2017 25.40 25.46 25.40 25.46 424 +0.03(+0.12%)
Dec 26, 2017 25.43 25.43 25.43 25.43 102 -0.01(-0.04%)
Dec 22, 2017 25.43 25.44 25.36 25.44 1,092 +0.17(+0.67%)
Dec 21, 2017 25.05 25.27 25.05 25.27 6,209 -0.08(-0.32%)
Dec 20, 2017 25.38 25.38 25.32 25.35 1,962 +0.14(+0.56%)
Dec 19, 2017 25.21 25.21 25.21 25.21 3 +0.00(+0.00%)
Dec 18, 2017 25.17 25.21 25.17 25.21 4,896 +0.04(+0.14%)
Dec 15, 2017 25.17 25.17 25.17 25.17 96 +0.00(+0.00%)
Dec 14, 2017 25.17 25.17 25.17 25.17 170 -0.04(-0.16%)
Dec 13, 2017 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 12, 2017 25.14 25.21 25.14 25.21 334 -0.07(-0.27%)
Dec 11, 2017 25.28 25.28 25.28 25.28 201 -0.03(-0.10%)
Dec 08, 2017 25.31 25.31 25.31 25.31 452 +0.06(+0.26%)
Dec 07, 2017 25.25 25.25 25.25 25.25 1 +0.00(+0.00%)
Dec 06, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Dec 05, 2017 25.25 25.25 25.25 25.25 145 +0.06(+0.22%)
Dec 04, 2017 25.18 25.19 25.18 25.19 1,601 -0.12(-0.47%)
Dec 01, 2017 25.35 25.41 25.31 25.31 7,703 +0.11(+0.45%)
Nov 30, 2017 25.20 25.20 25.20 25.20 1 +0.00(+0.00%)
Nov 29, 2017 25.20 25.20 25.20 25.20 1 +0.00(+0.00%)
Nov 28, 2017 25.22 25.22 25.20 25.20 292 +0.05(+0.18%)
Nov 27, 2017 25.15 25.15 25.15 25.15 1 +0.00(+0.00%)
Nov 24, 2017 25.15 25.15 25.15 25.15 24 +0.00(+0.00%)
Nov 22, 2017 25.15 25.15 25.15 25.15 518 +0.00(+0.00%)
Nov 21, 2017 25.17 25.17 25.15 25.15 518 +0.07(+0.28%)
Nov 20, 2017 25.08 25.08 25.08 25.08 18 +0.00(+0.00%)
Nov 17, 2017 25.10 25.12 25.08 25.08 891 +0.21(+0.84%)
Nov 16, 2017 24.89 24.95 24.87 24.87 20,286 -0.23(-0.92%)
Nov 15, 2017 25.12 25.12 25.10 25.10 901 -0.06(-0.24%)
Nov 14, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Nov 13, 2017 25.16 25.16 25.16 25.16 11,952 +0.32(+1.31%)
Nov 10, 2017 24.84 24.84 24.84 24.84 200 -0.00(-0.02%)
Nov 09, 2017 24.84 24.84 24.84 24.84 1 -0.06(-0.24%)
Nov 08, 2017 24.90 24.90 24.90 24.90 3 +0.00(+0.00%)
Nov 07, 2017 24.90 24.90 24.90 24.90 3 -0.24(-0.95%)
Nov 06, 2017 25.14 25.20 25.12 25.14 679 -0.08(-0.32%)
Nov 03, 2017 25.23 25.23 25.22 25.22 507 -0.09(-0.35%)
Nov 02, 2017 25.31 25.31 25.31 25.31 104 +0.08(+0.32%)
Nov 01, 2017 25.23 25.23 25.23 25.23 310 +0.09(+0.36%)
Oct 31, 2017 25.27 25.27 25.14 25.14 4,991 -0.22(-0.86%)
Oct 30, 2017 25.36 25.36 25.36 25.36 149 +0.04(+0.15%)
Oct 27, 2017 25.32 25.32 25.32 25.32 1 +0.00(+0.00%)
Oct 26, 2017 25.27 25.32 25.27 25.32 538 +0.12(+0.47%)
Oct 25, 2017 25.20 25.20 25.20 25.20 1 +0.00(+0.00%)
Oct 24, 2017 25.25 25.25 25.20 25.20 518 +0.06(+0.23%)
Oct 23, 2017 25.31 25.31 25.12 25.14 1,491 +0.00(+0.01%)
Oct 20, 2017 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Oct 19, 2017 25.14 25.14 25.14 25.14 1 +0.00(+0.00%)
Oct 18, 2017 25.16 25.16 25.11 25.14 791 -0.07(-0.27%)
Oct 17, 2017 25.21 25.21 25.21 25.21 175 -0.04(-0.16%)
Oct 16, 2017 25.25 25.25 25.25 25.25 1 +0.00(+0.00%)
Oct 13, 2017 25.21 25.25 25.21 25.25 608 +0.08(+0.32%)
Oct 12, 2017 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Oct 11, 2017 25.25 25.25 25.17 3,200 -0.08(-0.32%)
Oct 10, 2017 25.28 25.28 25.25 25.25 224 -0.02(-0.08%)
Oct 09, 2017 25.27 25.27 25.27 25.27 7 +0.00(+0.00%)
Oct 06, 2017 25.25 25.27 25.25 25.27 759 +0.06(+0.23%)
Oct 05, 2017 25.21 25.21 25.21 25.21 25 +0.00(+0.00%)
Oct 04, 2017 25.21 25.21 25.21 25.21 4 +0.00(+0.00%)
Oct 03, 2017 25.21 25.21 25.21 25.21 55 +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.