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 (%)
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%)
Oct 01, 2019 23.46 23.46 23.32 23.32 1,970 -0.18(-0.77%)
Sep 30, 2019 23.50 23.50 23.50 23.50 1 +0.00(+0.02%)
Sep 27, 2019 23.52 23.52 23.48 23.50 600 -0.02(-0.09%)
Sep 26, 2019 23.54 23.54 23.52 23.52 1,344 -0.07(-0.29%)
Sep 25, 2019 23.59 23.59 23.59 23.59 1 +0.09(+0.37%)
Sep 24, 2019 23.50 23.50 23.50 23.50 0 -0.18(-0.78%)
Sep 23, 2019 23.69 23.69 23.68 23.68 900 -0.09(-0.36%)
Sep 20, 2019 23.77 23.77 23.77 23.77 0 +0.03(+0.13%)
Sep 19, 2019 23.74 23.78 23.74 23.74 474 -0.04(-0.17%)
Sep 18, 2019 23.78 23.78 23.78 23.78 58 +0.03(+0.13%)
Sep 17, 2019 23.74 23.75 23.74 23.75 638 -0.02(-0.08%)
Sep 16, 2019 23.77 23.77 23.77 23.77 0 -0.09(-0.36%)
Sep 13, 2019 23.77 23.88 23.77 23.86 1,500 +0.07(+0.29%)
Sep 12, 2019 23.79 23.79 23.77 23.79 3,168 +0.05(+0.23%)
Sep 11, 2019 23.73 23.74 23.73 23.73 1,613 -0.03(-0.15%)
Sep 10, 2019 23.76 23.76 23.76 23.76 0 +0.04(+0.19%)
Sep 09, 2019 23.72 23.72 23.72 23.72 3 +0.05(+0.21%)
Sep 06, 2019 23.67 23.67 23.67 23.67 100 -0.07(-0.28%)
Sep 05, 2019 23.69 23.75 23.69 23.74 1,836 +0.16(+0.68%)
Sep 04, 2019 23.57 23.57 23.57 23.57 0 +0.05(+0.21%)
Sep 03, 2019 23.52 23.52 23.52 23.52 1 +0.00(+0.00%)
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%)
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.