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 (%)
Sep 28, 2018 24.64 24.64 24.64 24.64 0 +0.00(+0.00%)
Sep 27, 2018 24.64 24.64 24.64 24.64 10,577 +0.02(+0.08%)
Sep 26, 2018 24.62 24.62 24.62 24.62 100 +0.01(+0.04%)
Sep 25, 2018 24.61 24.61 24.61 24.61 100 +0.03(+0.12%)
Sep 24, 2018 24.57 24.58 24.47 24.58 605 +0.02(+0.08%)
Sep 21, 2018 24.56 24.56 24.56 24.56 200 +0.06(+0.24%)
Sep 20, 2018 24.51 24.55 24.50 24.50 784 +0.05(+0.20%)
Sep 19, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Sep 18, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Sep 17, 2018 24.45 24.45 24.45 24.45 121 +0.17(+0.70%)
Sep 14, 2018 24.31 24.31 24.28 24.28 600 +0.05(+0.21%)
Sep 13, 2018 24.27 24.28 24.23 24.23 921 -0.05(-0.21%)
Sep 12, 2018 23.72 24.31 23.72 24.28 4,048 +0.24(+1.00%)
Sep 11, 2018 24.04 24.04 24.04 24.04 100 -0.16(-0.66%)
Sep 10, 2018 24.20 24.20 23.90 24.20 1,593 +0.18(+0.75%)
Sep 07, 2018 24.01 24.02 23.98 24.02 4,600 -0.03(-0.12%)
Sep 06, 2018 24.01 24.10 23.87 24.05 4,799 +0.13(+0.54%)
Sep 05, 2018 24.05 24.05 23.92 23.92 582 -0.28(-1.16%)
Sep 04, 2018 24.20 24.20 24.20 24.20 183 -0.09(-0.37%)
Aug 31, 2018 24.29 24.29 24.29 0 -0.10(-0.41%)
Aug 30, 2018 24.39 24.40 24.39 24.39 300 +0.16(+0.66%)
Aug 29, 2018 24.41 24.41 24.23 24.23 339 -0.04(-0.14%)
Aug 28, 2018 24.27 24.27 24.27 24.27 2,100 -0.18(-0.76%)
Aug 27, 2018 24.45 24.45 24.45 24.45 1 +0.16(+0.68%)
Aug 24, 2018 24.29 24.29 24.29 24.29 400 +0.12(+0.52%)
Aug 23, 2018 24.20 24.20 24.16 24.16 597 +0.08(+0.33%)
Aug 22, 2018 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Aug 21, 2018 24.08 24.08 24.08 24.08 81 -0.01(-0.04%)
Aug 20, 2018 24.09 24.09 24.09 24.09 65 +0.00(+0.00%)
Aug 17, 2018 24.16 24.16 24.09 24.09 1,000 -0.06(-0.25%)
Aug 16, 2018 24.15 24.15 24.15 24.15 56 +0.00(+0.00%)
Aug 15, 2018 24.16 24.24 24.15 24.15 823 +0.06(+0.25%)
Aug 14, 2018 24.08 24.09 24.08 24.09 900 +0.13(+0.54%)
Aug 13, 2018 24.32 24.32 23.96 23.96 1,145 -0.36(-1.48%)
Aug 10, 2018 24.49 24.51 24.32 24.32 5,800 -0.31(-1.26%)
Aug 09, 2018 24.62 24.64 24.58 24.63 4,415 +0.04(+0.16%)
Aug 08, 2018 24.59 24.59 24.59 24.59 0 +0.00(+0.00%)
Aug 07, 2018 24.59 24.59 24.59 24.59 58 +0.00(+0.00%)
Aug 06, 2018 24.64 24.64 24.59 24.59 258 -0.10(-0.41%)
Aug 03, 2018 24.69 24.69 24.69 24.69 0 -0.00(-0.01%)
Aug 02, 2018 24.69 24.69 24.69 24.69 0 +0.00(+0.00%)
Aug 01, 2018 24.69 24.69 24.69 24.69 0 -0.09(-0.35%)
Jul 31, 2018 24.78 24.78 24.78 24.78 464 +0.11(+0.45%)
Jul 30, 2018 24.67 24.67 24.67 24.67 49 +0.00(+0.00%)
Jul 27, 2018 24.67 24.67 24.67 24.67 100 +0.00(+0.00%)
Jul 26, 2018 24.62 24.67 24.62 24.67 1,063 +0.07(+0.28%)
Jul 25, 2018 24.67 24.68 24.60 24.60 1,290 +0.10(+0.41%)
Jul 24, 2018 24.50 24.50 24.50 24.50 1 +0.01(+0.02%)
Jul 23, 2018 24.47 24.49 24.47 24.49 748 +0.07(+0.31%)
Jul 20, 2018 24.42 24.42 24.42 24.42 67 +0.00(+0.00%)
Jul 19, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Jul 18, 2018 24.42 24.42 24.42 24.42 40 +0.00(+0.00%)
Jul 17, 2018 24.44 24.49 24.42 24.42 321 +0.06(+0.25%)
Jul 16, 2018 24.45 24.45 24.36 24.36 259 +0.44(+1.84%)
Jul 13, 2018 23.92 23.92 23.92 23.92 643 -0.26(-1.08%)
Jul 12, 2018 24.18 24.18 24.18 24.18 3 +0.00(+0.00%)
Jul 11, 2018 24.18 24.18 24.18 24.18 16 +0.00(+0.00%)
Jul 10, 2018 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Jul 09, 2018 23.95 24.18 24.18 2,168 +0.23(+0.98%)
Jul 06, 2018 23.95 23.95 23.95 23.95 1 +0.00(+0.00%)
Jul 05, 2018 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jul 03, 2018 23.95 23.95 23.95 0 -0.09(-0.37%)
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.