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 (%)
Feb 28, 2020 22.69 22.69 22.69 22.69 100 -0.31(-1.33%)
Feb 27, 2020 22.76 23.03 22.73 22.99 27,505 -0.24(-1.02%)
Feb 26, 2020 23.33 23.33 23.12 23.23 5,921 -0.35(-1.48%)
Feb 25, 2020 23.80 23.82 23.46 23.58 13,019 -0.29(-1.19%)
Feb 24, 2020 24.28 24.28 23.84 23.86 15,360 -0.15(-0.60%)
Feb 21, 2020 24.01 24.01 24.01 24.01 300 -0.14(-0.58%)
Feb 20, 2020 24.22 24.22 24.10 24.15 7,872 -0.01(-0.02%)
Feb 19, 2020 24.15 24.16 24.08 24.16 6,642 +0.23(+0.94%)
Feb 18, 2020 23.93 23.97 23.93 23.93 236 +0.07(+0.31%)
Feb 14, 2020 23.52 23.86 23.52 23.86 1,000 +0.07(+0.32%)
Feb 13, 2020 23.78 23.78 23.78 23.78 119 -0.04(-0.15%)
Feb 12, 2020 23.77 23.82 23.77 23.82 604 +0.07(+0.27%)
Feb 11, 2020 23.79 23.79 23.75 23.75 200 +0.00(+0.02%)
Feb 10, 2020 23.75 23.75 23.75 23.75 3 +0.01(+0.02%)
Feb 07, 2020 23.74 23.74 23.74 23.74 100 +0.03(+0.13%)
Feb 06, 2020 23.78 23.80 23.71 23.71 1,601 -0.05(-0.21%)
Feb 05, 2020 23.68 23.77 23.52 23.76 15,321 +0.12(+0.53%)
Feb 04, 2020 23.67 23.68 23.64 23.64 2,101 +0.03(+0.13%)
Feb 03, 2020 23.14 23.61 23.08 23.61 313 -0.11(-0.46%)
Jan 31, 2020 23.46 23.71 23.46 23.71 7,600 +0.09(+0.38%)
Jan 30, 2020 23.58 23.68 23.57 23.62 12,702 -0.14(-0.57%)
Jan 29, 2020 23.76 23.76 23.76 23.76 132 -0.09(-0.37%)
Jan 28, 2020 23.82 23.85 23.82 23.85 109 -0.06(-0.26%)
Jan 27, 2020 24.14 24.28 23.91 23.91 9,800 -0.10(-0.42%)
Jan 24, 2020 24.02 24.02 24.01 24.01 1,400 +0.19(+0.80%)
Jan 23, 2020 23.62 23.82 23.62 23.82 15,176 -0.39(-1.61%)
Jan 22, 2020 24.20 24.21 24.18 24.21 7,801 +0.01(+0.02%)
Jan 21, 2020 24.20 24.20 24.20 24.20 2 -0.01(-0.02%)
Jan 17, 2020 24.16 24.21 24.16 24.21 1,400 -0.00(-0.02%)
Jan 16, 2020 24.21 24.21 24.21 24.21 65 +0.09(+0.37%)
Jan 15, 2020 24.56 24.56 24.12 24.12 963 -0.01(-0.04%)
Jan 14, 2020 24.15 24.15 24.14 24.14 158 -0.01(-0.04%)
Jan 13, 2020 24.09 24.14 24.09 24.14 1,082 -0.01(-0.04%)
Jan 10, 2020 24.16 24.16 24.16 24.16 0 +0.02(+0.08%)
Jan 09, 2020 24.14 24.14 24.14 24.14 0 +0.02(+0.08%)
Jan 08, 2020 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Jan 07, 2020 24.11 24.11 24.11 24.11 91 +0.00(+0.00%)
Jan 06, 2020 24.08 24.11 24.06 24.11 3,726 +0.01(+0.04%)
Jan 03, 2020 24.06 24.11 24.06 24.11 1,400 +0.02(+0.06%)
Jan 02, 2020 24.09 24.09 24.09 24.09 3 +0.07(+0.27%)
Dec 31, 2019 24.03 24.04 24.02 24.02 1,400 -0.03(-0.10%)
Dec 30, 2019 24.05 24.06 23.99 24.05 4,267 +0.05(+0.19%)
Dec 27, 2019 23.97 24.00 23.97 24.00 600 -0.02(-0.08%)
Dec 26, 2019 24.02 24.02 24.02 24.02 41 -0.02(-0.09%)
Dec 24, 2019 24.00 24.05 24.00 24.05 3,400 -0.01(-0.06%)
Dec 23, 2019 24.04 24.06 24.04 24.06 284 +0.05(+0.21%)
Dec 20, 2019 23.82 24.08 23.82 24.01 700 -0.15(-0.64%)
Dec 19, 2019 24.18 24.20 24.08 24.16 459,286 -0.07(-0.27%)
Dec 18, 2019 24.23 24.24 24.20 24.23 2,456 +0.06(+0.25%)
Dec 17, 2019 24.10 24.18 24.10 24.17 1,348 +0.06(+0.27%)
Dec 16, 2019 24.02 24.11 24.02 24.11 2,690 +0.16(+0.67%)
Dec 13, 2019 24.08 24.09 23.95 23.95 5,200 -0.03(-0.13%)
Dec 12, 2019 23.98 23.98 23.98 23.98 880 +0.18(+0.74%)
Dec 11, 2019 23.80 23.80 23.80 23.80 10 +0.00(+0.02%)
Dec 10, 2019 23.32 23.80 23.32 23.80 511 +0.06(+0.23%)
Dec 09, 2019 23.73 23.78 23.73 23.74 798 +0.03(+0.13%)
Dec 06, 2019 23.71 23.71 23.71 23.71 200 +0.11(+0.46%)
Dec 05, 2019 23.63 23.63 23.60 23.60 1,099 +0.04(+0.17%)
Dec 04, 2019 23.49 23.58 23.49 23.56 660 +0.20(+0.83%)
Dec 03, 2019 23.33 23.38 23.33 23.36 1,523 -0.30(-1.25%)
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.