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 (%)
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%)
Apr 03, 2017 24.89 24.89 24.89 0 -0.05(-0.22%)
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%)
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.