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 30, 2016 24.42 24.42 24.42 0 +0.00(+0.00%)
Dec 29, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Dec 28, 2016 24.42 24.42 24.42 24.42 100 -0.31(-1.25%)
Dec 27, 2016 24.73 24.73 24.73 24.73 26 -0.11(-0.45%)
Dec 23, 2016 24.84 24.84 24.84 0 +0.00(+0.00%)
Dec 22, 2016 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Dec 21, 2016 24.84 24.84 24.84 24.84 1 +0.00(+0.00%)
Dec 20, 2016 24.85 24.85 24.84 24.84 601 +0.26(+1.06%)
Dec 19, 2016 24.58 24.58 24.58 24.58 1 +0.00(+0.00%)
Dec 16, 2016 24.58 24.58 24.58 24.58 4 +0.00(+0.00%)
Dec 15, 2016 24.59 24.59 24.58 24.58 600 -0.02(-0.08%)
Dec 14, 2016 24.60 24.60 24.60 24.60 500 +0.02(+0.08%)
Dec 13, 2016 24.64 24.64 24.58 24.58 500 -0.04(-0.16%)
Dec 12, 2016 24.62 24.62 24.62 24.62 200 +0.16(+0.65%)
Dec 09, 2016 24.46 24.46 24.46 24.46 1 +0.00(+0.00%)
Dec 08, 2016 24.46 24.46 24.46 24.46 103 -0.06(-0.24%)
Dec 07, 2016 24.52 24.52 24.52 24.52 101 +0.13(+0.53%)
Dec 06, 2016 24.39 24.39 24.39 24.39 206 +0.07(+0.29%)
Dec 05, 2016 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Dec 02, 2016 24.42 24.42 24.32 24.32 2,300 -0.05(-0.21%)
Dec 01, 2016 24.36 24.37 24.36 24.37 300 -0.11(-0.45%)
Nov 30, 2016 24.17 24.48 24.17 24.48 2,611 +0.28(+1.15%)
Nov 29, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 28, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 25, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 23, 2016 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 22, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 21, 2016 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Nov 18, 2016 24.24 24.24 24.20 24.20 2,410 -0.04(-0.16%)
Nov 17, 2016 24.24 24.24 24.24 24.24 1 +0.06(+0.25%)
Nov 16, 2016 24.33 24.33 24.18 24.18 3,415 +0.27(+1.12%)
Nov 15, 2016 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Nov 14, 2016 23.92 23.92 23.90 23.91 1,808 +0.03(+0.12%)
Nov 11, 2016 23.92 24.17 23.88 23.88 3,510 -0.46(-1.88%)
Nov 10, 2016 24.63 24.63 24.33 24.34 5,223 -0.08(-0.33%)
Nov 09, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Nov 08, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Nov 07, 2016 24.33 24.42 24.33 24.42 7,734 +0.05(+0.20%)
Nov 04, 2016 24.37 24.37 24.37 24.37 626 -0.37(-1.49%)
Nov 03, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Nov 02, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Nov 01, 2016 24.74 24.74 24.74 24.74 0 +0.10(+0.43%)
Oct 31, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 28, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 27, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 26, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 25, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 24, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 21, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 20, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 19, 2016 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 18, 2016 24.63 24.63 24.63 24.63 1 +0.21(+0.87%)
Oct 17, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 14, 2016 24.42 24.42 24.42 24.42 8 +0.00(+0.00%)
Oct 13, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 12, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 11, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 10, 2016 24.42 24.42 24.42 24.42 1 +0.00(+0.00%)
Oct 07, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 06, 2016 24.42 24.42 24.42 24.42 4 +0.00(+0.00%)
Oct 05, 2016 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Oct 04, 2016 24.42 24.42 24.42 24.42 0 +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.