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 30, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 29, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 28, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 27, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 26, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 23, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 22, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 21, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 20, 2016 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 19, 2016 24.74 24.74 24.74 24.74 1 -0.10(-0.40%)
Sep 16, 2016 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Sep 15, 2016 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Sep 14, 2016 24.84 24.84 24.84 24.84 1,400 +0.05(+0.20%)
Sep 13, 2016 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Sep 12, 2016 24.81 24.81 24.77 24.79 1,700 +0.04(+0.16%)
Sep 09, 2016 24.75 24.75 24.75 24.75 1 +0.00(+0.00%)
Sep 08, 2016 24.75 24.75 24.75 24.75 100 +0.09(+0.37%)
Sep 07, 2016 24.66 24.66 24.66 24.66 613 +0.06(+0.24%)
Sep 06, 2016 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Sep 02, 2016 24.59 24.60 24.60 24.60 2,400 -0.04(-0.17%)
Sep 01, 2016 24.64 24.64 24.64 24.64 0 -0.10(-0.42%)
Aug 31, 2016 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Aug 30, 2016 24.75 24.75 24.75 24.75 614 -0.04(-0.18%)
Aug 29, 2016 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Aug 26, 2016 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Aug 25, 2016 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Aug 24, 2016 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Aug 23, 2016 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Aug 22, 2016 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Aug 19, 2016 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Aug 18, 2016 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Aug 17, 2016 24.79 24.79 24.79 24.79 45 +0.00(+0.00%)
Aug 16, 2016 24.79 24.79 24.79 24.79 180 +0.15(+0.61%)
Aug 15, 2016 24.64 24.64 24.64 24.64 205 +0.04(+0.15%)
Aug 12, 2016 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Aug 11, 2016 24.60 24.60 24.60 24.60 5 +0.00(+0.00%)
Aug 10, 2016 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Aug 09, 2016 24.60 24.60 24.60 24.60 1 +0.00(+0.00%)
Aug 08, 2016 24.60 24.60 24.60 24.60 180 +0.42(+1.75%)
Aug 05, 2016 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Aug 04, 2016 24.18 24.18 24.18 24.18 5 +0.00(+0.00%)
Aug 03, 2016 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Aug 02, 2016 24.18 24.18 24.18 24.18 910 -0.11(-0.44%)
Aug 01, 2016 24.29 24.29 24.29 24.29 0 -0.10(-0.43%)
Jul 29, 2016 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Jul 28, 2016 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Jul 27, 2016 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Jul 26, 2016 24.39 24.39 24.39 24.39 82 +0.00(+0.00%)
Jul 25, 2016 24.42 24.42 24.38 24.39 1,700 -0.04(-0.17%)
Jul 22, 2016 24.43 24.43 24.43 24.43 0 +0.00(+0.00%)
Jul 21, 2016 24.43 24.43 24.43 24.43 0 +0.00(+0.00%)
Jul 20, 2016 24.43 24.43 24.43 24.43 0 +0.00(+0.00%)
Jul 19, 2016 24.50 24.50 24.43 24.43 383 +0.87(+3.68%)
Jul 18, 2016 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Jul 15, 2016 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Jul 14, 2016 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Jul 13, 2016 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Jul 12, 2016 23.56 23.56 23.56 23.56 1 +0.00(+0.00%)
Jul 11, 2016 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Jul 08, 2016 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Jul 07, 2016 23.56 23.56 23.56 23.56 5 +0.00(+0.00%)
Jul 05, 2016 23.56 23.56 23.56 23.56 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.