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 (%)
May 31, 2016 23.22 23.33 23.21 23.33 1,444 +0.08(+0.33%)
May 27, 2016 23.18 23.25 23.25 23.25 1,030 -0.14(-0.58%)
May 26, 2016 23.33 23.41 23.32 23.39 7,011 +0.11(+0.46%)
May 25, 2016 23.21 23.31 23.19 23.28 5,362 +0.04(+0.17%)
May 24, 2016 23.19 23.25 23.16 23.24 12,267 -0.05(-0.21%)
May 23, 2016 23.17 23.32 23.17 23.29 12,576 +0.05(+0.21%)
May 20, 2016 23.13 23.24 23.11 23.24 1,548 -0.04(-0.17%)
May 19, 2016 23.35 23.35 23.27 23.28 6,908 -0.04(-0.16%)
May 18, 2016 23.30 23.36 23.27 23.32 10,724 -0.02(-0.09%)
May 17, 2016 23.29 23.34 23.29 23.34 825 +0.07(+0.29%)
May 16, 2016 23.28 23.29 23.21 23.27 3,422 -0.14(-0.58%)
May 13, 2016 23.42 23.43 23.41 23.41 856 +0.38(+1.64%)
May 10, 2016 23.14 23.18 23.03 23.03 3 -0.15(-0.63%)
May 09, 2016 23.18 23.18 23.13 23.18 824 +0.14(+0.59%)
May 06, 2016 23.10 23.10 23.04 23.04 4,434 -0.27(-1.17%)
May 03, 2016 23.35 23.35 23.31 23.31 5 -0.03(-0.12%)
Apr 28, 2016 23.34 23.34 23.34 23.34 414 +0.10(+0.44%)
Apr 21, 2016 23.39 23.39 23.24 23.24 1 +0.14(+0.59%)
Apr 20, 2016 23.10 23.10 23.10 23.10 58,022 -0.16(-0.71%)
Apr 19, 2016 23.17 23.32 23.17 23.27 63,406 +0.24(+1.05%)
Apr 13, 2016 23.05 23.07 22.94 23.03 1 +0.11(+0.46%)
Apr 07, 2016 22.92 22.92 22.92 22.92 103 +0.13(+0.55%)
Apr 05, 2016 22.83 22.83 22.77 22.79 4 -0.05(-0.21%)
Mar 30, 2016 22.84 22.84 22.84 22.84 103 -0.03(-0.11%)
Mar 24, 2016 22.80 22.87 22.87 22.87 1,662 -0.08(-0.35%)
Mar 22, 2016 23.01 22.95 22.95 22.95 2,078 +0.09(+0.37%)
Mar 21, 2016 22.86 22.92 22.86 22.86 2,078 +0.01(+0.05%)
Mar 18, 2016 22.79 22.85 22.79 22.85 1,974 +0.04(+0.17%)
Mar 17, 2016 22.80 22.81 22.76 22.81 1,490 +0.28(+1.23%)
Mar 15, 2016 22.73 22.53 22.53 22.53 1,766 -0.15(-0.68%)
Mar 14, 2016 22.72 22.72 22.69 22.69 1,039 +0.08(+0.34%)
Mar 10, 2016 22.70 22.61 22.61 22.61 3,741 +0.10(+0.43%)
Mar 08, 2016 22.57 22.51 22.51 22.51 623 -0.20(-0.89%)
Mar 07, 2016 22.72 22.72 22.72 22.72 831 +0.14(+0.64%)
Mar 04, 2016 22.57 22.64 22.57 22.57 1,196 +0.09(+0.42%)
Mar 03, 2016 22.51 22.51 22.48 22.48 572 +0.05(+0.21%)
Mar 02, 2016 22.49 22.49 22.43 22.43 1,039 +0.30(+1.36%)
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.