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 11, 2020 19.75 19.75 19.75 0 -0.34(-1.68%)
May 08, 2020 19.72 20.08 19.72 20.08 100 +0.53(+2.72%)
May 07, 2020 19.55 19.55 19.55 19.55 301 -0.53(-2.65%)
May 06, 2020 19.41 20.12 19.41 20.08 1,698 -0.37(-1.80%)
May 05, 2020 20.45 20.45 20.45 20.45 107 +0.05(+0.27%)
May 04, 2020 19.40 20.40 19.40 20.40 786 +0.02(+0.08%)
May 01, 2020 20.38 20.38 20.38 20.38 300 +0.51(+2.56%)
Apr 30, 2020 19.87 19.87 19.87 19.87 0 +0.62(+3.25%)
Apr 29, 2020 19.25 19.25 19.25 19.25 0 +0.17(+0.89%)
Apr 28, 2020 19.07 19.07 19.07 19.07 0 +0.04(+0.18%)
Apr 27, 2020 19.04 19.04 19.04 19.04 22 +0.40(+2.15%)
Apr 24, 2020 18.77 18.82 18.57 18.64 6,300 -0.14(-0.75%)
Apr 23, 2020 18.78 18.78 18.78 18.78 247 -0.70(-3.59%)
Apr 22, 2020 19.48 19.48 19.48 19.48 0 -0.11(-0.54%)
Apr 21, 2020 19.59 19.59 19.59 19.59 6 +0.37(+1.90%)
Apr 20, 2020 19.22 19.22 19.22 19.22 259 -0.30(-1.56%)
Apr 17, 2020 21.07 21.52 19.20 19.52 14,900 -0.70(-3.46%)
Apr 16, 2020 22.20 22.20 20.23 20.23 188 +0.04(+0.17%)
Apr 15, 2020 20.19 20.19 20.19 20.19 0 +0.52(+2.65%)
Apr 14, 2020 19.39 19.67 19.39 19.67 2,382 +0.57(+2.98%)
Apr 13, 2020 19.10 19.10 19.10 19.10 427 -0.62(-3.14%)
Apr 09, 2020 19.81 19.90 19.72 19.72 10,000 +0.35(+1.81%)
Apr 08, 2020 19.37 19.37 19.37 19.37 2 +0.39(+2.06%)
Apr 07, 2020 18.93 19.50 18.93 18.98 8,150 +0.31(+1.69%)
Apr 06, 2020 18.53 18.66 18.53 18.66 966 +0.50(+2.75%)
Apr 03, 2020 18.16 18.16 18.16 18.16 1,300 -0.68(-3.58%)
Apr 02, 2020 18.65 18.84 18.65 18.84 4,669 -0.17(-0.89%)
Apr 01, 2020 19.01 19.01 19.01 19.01 0 -0.16(-0.84%)
Mar 31, 2020 19.17 19.17 19.17 19.17 0 -0.13(-0.70%)
Mar 30, 2020 19.41 19.43 19.02 19.30 10,056 +0.07(+0.39%)
Mar 27, 2020 19.42 19.42 18.59 19.23 6,700 -0.05(-0.24%)
Mar 26, 2020 19.27 19.28 19.27 19.28 257 +0.55(+2.91%)
Mar 25, 2020 18.55 18.98 18.54 18.73 8,201 +0.64(+3.51%)
Mar 24, 2020 17.91 18.12 17.91 18.09 3,302 +0.39(+2.20%)
Mar 23, 2020 18.06 18.08 17.35 17.70 8,940 -0.77(-4.19%)
Mar 20, 2020 18.30 18.48 18.30 18.48 200 +0.21(+1.14%)
Mar 19, 2020 18.27 18.27 18.27 18.27 50 -0.64(-3.39%)
Mar 18, 2020 18.77 18.91 18.74 18.91 2,053 -0.92(-4.65%)
Mar 17, 2020 19.69 19.84 19.69 19.84 495 -0.03(-0.15%)
Mar 16, 2020 19.95 19.95 19.86 19.86 325 -0.51(-2.49%)
Mar 13, 2020 20.38 20.38 20.37 20.37 500 -0.13(-0.63%)
Mar 12, 2020 22.05 22.05 20.39 20.50 7,713 -0.22(-1.07%)
Mar 11, 2020 20.72 20.72 20.72 20.72 87 -0.59(-2.78%)
Mar 10, 2020 21.03 21.32 21.03 21.32 968 +0.08(+0.38%)
Mar 09, 2020 21.88 21.88 21.24 21.24 3,020 -0.96(-4.34%)
Mar 06, 2020 22.63 22.66 22.20 22.20 10,200 -0.57(-2.48%)
Mar 05, 2020 22.76 22.76 22.76 22.76 3 -0.13(-0.55%)
Mar 04, 2020 22.90 22.91 22.89 22.89 5,501 +0.10(+0.46%)
Mar 03, 2020 22.76 22.83 22.75 22.79 3,005 +0.12(+0.53%)
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.