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 (%)
Apr 30, 2019 23.64 23.64 23.54 23.64 1,212 +0.00(+0.00%)
Apr 29, 2019 23.64 23.64 23.64 23.64 366 +0.03(+0.11%)
Apr 26, 2019 23.61 23.61 23.61 23.61 0 -0.07(-0.30%)
Apr 25, 2019 23.65 23.68 23.65 23.68 272 -0.06(-0.25%)
Apr 24, 2019 23.75 23.75 23.75 23.75 429 -0.02(-0.11%)
Apr 23, 2019 23.77 23.82 23.77 23.77 2,010 +0.04(+0.19%)
Apr 22, 2019 23.73 23.73 23.73 23.73 17 -0.04(-0.19%)
Apr 18, 2019 23.75 23.77 23.75 23.77 800 +0.03(+0.13%)
Apr 17, 2019 23.32 23.74 23.32 23.74 1,445 +0.07(+0.30%)
Apr 16, 2019 23.67 23.67 23.67 23.67 4 +0.00(+0.00%)
Apr 15, 2019 23.67 23.67 23.67 23.67 0 +0.12(+0.53%)
Apr 12, 2019 23.58 23.58 23.40 23.55 33,500 +0.01(+0.05%)
Apr 11, 2019 23.56 23.56 23.38 23.53 2,115 -0.13(-0.54%)
Apr 10, 2019 23.66 23.66 23.66 23.66 1 +0.00(+0.00%)
Apr 09, 2019 23.66 23.66 23.66 23.66 3 +0.03(+0.13%)
Apr 08, 2019 23.63 23.63 23.63 23.63 1 -0.01(-0.04%)
Apr 05, 2019 23.68 23.68 23.64 23.64 300 +0.03(+0.13%)
Apr 04, 2019 23.61 23.61 23.61 23.61 41 +0.08(+0.34%)
Apr 03, 2019 23.53 23.53 23.53 23.53 8 +0.05(+0.19%)
Apr 02, 2019 23.37 23.48 23.37 23.48 305 +0.04(+0.19%)
Apr 01, 2019 23.44 23.44 23.44 23.44 29 +0.03(+0.13%)
Mar 29, 2019 23.41 23.41 23.41 23.41 100 +0.03(+0.13%)
Mar 28, 2019 23.38 23.38 23.38 23.38 28 -0.08(-0.34%)
Mar 27, 2019 23.46 23.46 23.46 23.46 1 +0.07(+0.30%)
Mar 26, 2019 23.39 23.39 23.39 23.39 0 -0.08(-0.34%)
Mar 25, 2019 23.52 23.74 23.47 23.47 486 -0.17(-0.72%)
Mar 22, 2019 23.74 23.74 23.64 23.64 100 +0.12(+0.51%)
Mar 21, 2019 23.52 23.52 23.52 23.52 288 -0.12(-0.51%)
Mar 20, 2019 23.30 23.71 23.30 23.64 1,698 +0.05(+0.19%)
Mar 19, 2019 23.50 23.59 23.50 23.59 532 +0.05(+0.23%)
Mar 18, 2019 23.54 23.54 23.54 23.54 1 -0.01(-0.04%)
Mar 15, 2019 23.55 23.55 23.55 23.55 0 +0.07(+0.30%)
Mar 14, 2019 23.59 23.59 23.48 23.48 259 +0.01(+0.04%)
Mar 13, 2019 23.47 23.47 23.47 23.47 5 -0.01(-0.04%)
Mar 12, 2019 23.48 23.48 23.48 23.48 5 +0.10(+0.43%)
Mar 11, 2019 23.38 23.38 23.38 23.38 4 +0.02(+0.09%)
Mar 08, 2019 23.31 23.36 23.29 23.36 200 -0.16(-0.68%)
Mar 07, 2019 23.52 23.52 23.52 23.52 2 -0.03(-0.13%)
Mar 06, 2019 23.55 23.55 23.55 23.55 4 -0.03(-0.13%)
Mar 05, 2019 23.58 23.58 23.58 23.58 0 -0.07(-0.30%)
Mar 04, 2019 23.65 23.65 23.65 23.65 8 +0.03(+0.13%)
Mar 01, 2019 23.72 23.72 23.62 23.62 900 -0.02(-0.06%)
Feb 28, 2019 23.64 23.64 23.61 23.64 284 +0.15(+0.64%)
Feb 27, 2019 23.52 23.52 23.48 23.48 215 -0.04(-0.17%)
Feb 26, 2019 23.52 23.59 23.52 23.52 656 +0.05(+0.21%)
Feb 25, 2019 23.86 23.86 23.48 23.48 335 +0.02(+0.09%)
Feb 22, 2019 23.41 23.45 23.39 23.45 1,400 +0.14(+0.60%)
Feb 21, 2019 23.32 23.32 23.32 23.32 72 -0.02(-0.09%)
Feb 20, 2019 23.34 23.34 23.34 23.34 34 +0.05(+0.21%)
Feb 19, 2019 23.29 23.29 23.29 23.29 108 +0.09(+0.39%)
Feb 15, 2019 23.26 23.26 23.20 23.20 500 -0.04(-0.17%)
Feb 14, 2019 23.28 23.28 23.23 23.23 449 -0.05(-0.19%)
Feb 13, 2019 23.36 23.36 23.28 23.28 259 -0.02(-0.06%)
Feb 12, 2019 23.30 23.30 23.30 23.30 89 -0.01(-0.04%)
Feb 11, 2019 23.30 23.30 23.30 23.30 3 -0.07(-0.30%)
Feb 08, 2019 23.30 23.38 23.30 23.38 400 -0.14(-0.57%)
Feb 07, 2019 23.51 23.51 23.51 23.51 69 -0.00(-0.02%)
Feb 06, 2019 23.56 23.56 23.52 23.52 110 +0.03(+0.13%)
Feb 05, 2019 23.48 23.48 23.48 23.48 0 +0.05(+0.21%)
Feb 04, 2019 23.43 23.43 23.43 23.43 0 +0.13(+0.56%)
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.