Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
25.61
25.61
25.61
25.61
0
+0.00(+0.00%)
Jan 30, 2018
25.59
25.61
25.59
25.61
519
+0.12(+0.48%)
Jan 29, 2018
25.49
25.49
25.49
25.49
399
+0.00(+0.00%)
Jan 26, 2018
25.50
25.50
25.49
25.49
2,251
-0.01(-0.04%)
Jan 25, 2018
25.50
25.50
25.50
25.50
0
+0.00(+0.00%)
Jan 24, 2018
25.55
25.55
25.48
25.50
998
-0.14(-0.55%)
Jan 23, 2018
25.64
25.64
25.64
25.64
232
+0.07(+0.27%)
Jan 22, 2018
25.59
25.59
25.57
25.57
316
+0.08(+0.32%)
Jan 19, 2018
25.56
25.56
25.49
25.49
857
-0.03(-0.13%)
Jan 18, 2018
25.52
25.52
25.52
25.52
1
+0.00(+0.00%)
Jan 17, 2018
25.53
25.53
25.52
25.52
317
-0.02(-0.06%)
Jan 16, 2018
25.44
25.54
25.54
1,143
+0.10(+0.39%)
Jan 12, 2018
25.44
25.44
25.44
0
-0.03(-0.11%)
Jan 11, 2018
25.47
25.47
25.47
25.47
100
-0.03(-0.12%)
Jan 10, 2018
25.50
25.50
25.50
25.50
136
-0.11(-0.43%)
Jan 09, 2018
25.61
25.61
25.61
25.61
1
+0.00(+0.00%)
Jan 08, 2018
25.61
25.61
25.61
25.61
101
+0.26(+1.04%)
Jan 05, 2018
25.35
25.35
25.35
25.35
99
+0.00(+0.00%)
Jan 04, 2018
25.27
25.35
25.27
25.35
824
-0.03(-0.12%)
Jan 03, 2018
25.38
25.38
25.38
25.38
620
+0.15(+0.59%)
Jan 02, 2018
25.66
25.66
25.20
25.23
5,099
+0.13(+0.52%)
Dec 29, 2017
25.10
25.10
25.10
0
-0.03(-0.13%)
Dec 28, 2017
25.04
25.13
25.04
25.13
483
-0.33(-1.28%)
Dec 27, 2017
25.40
25.46
25.40
25.46
424
+0.03(+0.12%)
Dec 26, 2017
25.43
25.43
25.43
25.43
102
-0.01(-0.04%)
Dec 22, 2017
25.43
25.44
25.36
25.44
1,092
+0.17(+0.67%)
Dec 21, 2017
25.05
25.27
25.05
25.27
6,209
-0.08(-0.32%)
Dec 20, 2017
25.38
25.38
25.32
25.35
1,962
+0.14(+0.56%)
Dec 19, 2017
25.21
25.21
25.21
25.21
3
+0.00(+0.00%)
Dec 18, 2017
25.17
25.21
25.17
25.21
4,896
+0.04(+0.14%)
Dec 15, 2017
25.17
25.17
25.17
25.17
96
+0.00(+0.00%)
Dec 14, 2017
25.17
25.17
25.17
25.17
170
-0.04(-0.16%)
Dec 13, 2017
25.21
25.21
25.21
25.21
0
+0.00(+0.00%)
Dec 12, 2017
25.14
25.21
25.14
25.21
334
-0.07(-0.27%)
Dec 11, 2017
25.28
25.28
25.28
25.28
201
-0.03(-0.10%)
Dec 08, 2017
25.31
25.31
25.31
25.31
452
+0.06(+0.26%)
Dec 07, 2017
25.25
25.25
25.25
25.25
1
+0.00(+0.00%)
Dec 06, 2017
25.25
25.25
25.25
25.25
0
+0.00(+0.00%)
Dec 05, 2017
25.25
25.25
25.25
25.25
145
+0.06(+0.22%)
Dec 04, 2017
25.18
25.19
25.18
25.19
1,601
-0.12(-0.47%)
Dec 01, 2017
25.35
25.41
25.31
25.31
7,703
+0.11(+0.45%)
Nov 30, 2017
25.20
25.20
25.20
25.20
1
+0.00(+0.00%)
Nov 29, 2017
25.20
25.20
25.20
25.20
1
+0.00(+0.00%)
Nov 28, 2017
25.22
25.22
25.20
25.20
292
+0.05(+0.18%)
Nov 27, 2017
25.15
25.15
25.15
25.15
1
+0.00(+0.00%)
Nov 24, 2017
25.15
25.15
25.15
25.15
24
+0.00(+0.00%)
Nov 22, 2017
25.15
25.15
25.15
25.15
518
+0.00(+0.00%)
Nov 21, 2017
25.17
25.17
25.15
25.15
518
+0.07(+0.28%)
Nov 20, 2017
25.08
25.08
25.08
25.08
18
+0.00(+0.00%)
Nov 17, 2017
25.10
25.12
25.08
25.08
891
+0.21(+0.84%)
Nov 16, 2017
24.89
24.95
24.87
24.87
20,286
-0.23(-0.92%)
Nov 15, 2017
25.12
25.12
25.10
25.10
901
-0.06(-0.24%)
Nov 14, 2017
25.16
25.16
25.16
25.16
0
+0.00(+0.00%)
Nov 13, 2017
25.16
25.16
25.16
25.16
11,952
+0.32(+1.31%)
Nov 10, 2017
24.84
24.84
24.84
24.84
200
-0.00(-0.02%)
Nov 09, 2017
24.84
24.84
24.84
24.84
1
-0.06(-0.24%)
Nov 08, 2017
24.90
24.90
24.90
24.90
3
+0.00(+0.00%)
Nov 07, 2017
24.90
24.90
24.90
24.90
3
-0.24(-0.95%)
Nov 06, 2017
25.14
25.20
25.12
25.14
679
-0.08(-0.32%)
Nov 03, 2017
25.23
25.23
25.22
25.22
507
-0.09(-0.35%)
Nov 02, 2017
25.31
25.31
25.31
25.31
104
+0.08(+0.32%)
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
.