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 (%)
Nov 30, 2016
24.17
24.48
24.17
24.48
2,611
+0.28(+1.15%)
Nov 29, 2016
24.20
24.20
24.20
24.20
0
+0.00(+0.00%)
Nov 28, 2016
24.20
24.20
24.20
24.20
0
+0.00(+0.00%)
Nov 25, 2016
24.20
24.20
24.20
24.20
0
+0.00(+0.00%)
Nov 23, 2016
24.20
24.20
24.20
0
+0.00(+0.00%)
Nov 22, 2016
24.20
24.20
24.20
24.20
0
+0.00(+0.00%)
Nov 21, 2016
24.20
24.20
24.20
24.20
0
+0.00(+0.00%)
Nov 18, 2016
24.24
24.24
24.20
24.20
2,410
-0.04(-0.16%)
Nov 17, 2016
24.24
24.24
24.24
24.24
1
+0.06(+0.25%)
Nov 16, 2016
24.33
24.33
24.18
24.18
3,415
+0.27(+1.12%)
Nov 15, 2016
23.91
23.91
23.91
23.91
0
+0.00(+0.00%)
Nov 14, 2016
23.92
23.92
23.90
23.91
1,808
+0.03(+0.12%)
Nov 11, 2016
23.92
24.17
23.88
23.88
3,510
-0.46(-1.88%)
Nov 10, 2016
24.63
24.63
24.33
24.34
5,223
-0.08(-0.33%)
Nov 09, 2016
24.42
24.42
24.42
24.42
1
+0.00(+0.00%)
Nov 08, 2016
24.42
24.42
24.42
24.42
1
+0.00(+0.00%)
Nov 07, 2016
24.33
24.42
24.33
24.42
7,734
+0.05(+0.20%)
Nov 04, 2016
24.37
24.37
24.37
24.37
626
-0.37(-1.49%)
Nov 03, 2016
24.74
24.74
24.74
24.74
0
+0.00(+0.00%)
Nov 02, 2016
24.74
24.74
24.74
24.74
0
+0.00(+0.00%)
Nov 01, 2016
24.74
24.74
24.74
24.74
0
+0.10(+0.43%)
Oct 31, 2016
24.63
24.63
24.63
24.63
0
+0.00(+0.00%)
Oct 28, 2016
24.63
24.63
24.63
24.63
0
+0.00(+0.00%)
Oct 27, 2016
24.63
24.63
24.63
24.63
0
+0.00(+0.00%)
Oct 26, 2016
24.63
24.63
24.63
24.63
0
+0.00(+0.00%)
Oct 25, 2016
24.63
24.63
24.63
24.63
0
+0.00(+0.00%)
Oct 24, 2016
24.63
24.63
24.63
24.63
0
+0.00(+0.00%)
Oct 21, 2016
24.63
24.63
24.63
24.63
0
+0.00(+0.00%)
Oct 20, 2016
24.63
24.63
24.63
24.63
0
+0.00(+0.00%)
Oct 19, 2016
24.63
24.63
24.63
24.63
0
+0.00(+0.00%)
Oct 18, 2016
24.63
24.63
24.63
24.63
1
+0.21(+0.87%)
Oct 17, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Oct 14, 2016
24.42
24.42
24.42
24.42
8
+0.00(+0.00%)
Oct 13, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Oct 12, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Oct 11, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Oct 10, 2016
24.42
24.42
24.42
24.42
1
+0.00(+0.00%)
Oct 07, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Oct 06, 2016
24.42
24.42
24.42
24.42
4
+0.00(+0.00%)
Oct 05, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Oct 04, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Oct 03, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Sep 30, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Sep 29, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Sep 28, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Sep 27, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Sep 26, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Sep 23, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Sep 22, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Sep 21, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Sep 20, 2016
24.42
24.42
24.42
24.42
0
+0.00(+0.00%)
Sep 19, 2016
24.42
24.42
24.42
24.42
1
-0.10(-0.40%)
Sep 16, 2016
24.52
24.52
24.52
24.52
0
+0.00(+0.00%)
Sep 15, 2016
24.52
24.52
24.52
24.52
0
+0.00(+0.00%)
Sep 14, 2016
24.52
24.52
24.52
24.52
1,418
+0.05(+0.20%)
Sep 13, 2016
24.47
24.47
24.47
24.47
0
+0.00(+0.00%)
Sep 12, 2016
24.49
24.49
24.45
24.47
1,722
+0.04(+0.16%)
Sep 09, 2016
24.43
24.43
24.43
24.43
1
+0.00(+0.00%)
Sep 08, 2016
24.43
24.43
24.43
24.43
101
+0.09(+0.37%)
Sep 07, 2016
24.34
24.34
24.34
24.34
620
+0.06(+0.24%)
Sep 06, 2016
24.28
24.28
24.28
24.28
0
+0.00(+0.00%)
Sep 02, 2016
24.27
24.28
24.28
24.28
2,431
-0.04(-0.17%)
Sep 01, 2016
24.33
24.33
24.33
24.33
0
+0.00(+0.00%)
Aug 31, 2016
24.33
24.33
24.33
24.33
0
+0.00(+0.00%)
Aug 30, 2016
24.33
24.33
24.33
24.33
624
-0.04(-0.18%)
Aug 29, 2016
24.37
24.37
24.37
24.37
0
+0.00(+0.00%)
Aug 26, 2016
24.37
24.37
24.37
24.37
0
+0.00(+0.00%)
Aug 25, 2016
24.37
24.37
24.37
24.37
0
+0.00(+0.00%)
Aug 24, 2016
24.37
24.37
24.37
24.37
0
+0.00(+0.00%)
Aug 23, 2016
24.37
24.37
24.37
24.37
0
+0.00(+0.00%)
Aug 22, 2016
24.37
24.37
24.37
24.37
0
+0.00(+0.00%)
Aug 19, 2016
24.37
24.37
24.37
24.37
0
+0.00(+0.00%)
Aug 18, 2016
24.37
24.37
24.37
24.37
0
+0.00(+0.00%)
Aug 17, 2016
24.37
24.37
24.37
24.37
45
+0.00(+0.00%)
Aug 16, 2016
24.37
24.37
24.37
24.37
183
+0.15(+0.61%)
Aug 15, 2016
24.22
24.22
24.22
24.22
208
+0.04(+0.15%)
Aug 12, 2016
24.19
24.19
24.19
24.19
0
+0.00(+0.00%)
Aug 11, 2016
24.19
24.19
24.19
24.19
5
+0.00(+0.00%)
Aug 10, 2016
24.19
24.19
24.19
24.19
0
+0.00(+0.00%)
Aug 09, 2016
24.19
24.19
24.19
24.19
1
+0.00(+0.00%)
Aug 08, 2016
24.19
24.19
24.19
24.19
183
+0.42(+1.75%)
Aug 05, 2016
23.77
23.77
23.77
23.77
0
+0.00(+0.00%)
Aug 04, 2016
23.77
23.77
23.77
23.77
5
+0.00(+0.00%)
Aug 03, 2016
23.77
23.77
23.77
23.77
0
+0.00(+0.00%)
Aug 02, 2016
23.77
23.77
23.77
23.77
925
-0.10(-0.44%)
Aug 01, 2016
23.87
23.87
23.87
23.87
0
+0.00(+0.00%)
Jul 29, 2016
23.87
23.87
23.87
23.87
0
+0.00(+0.00%)
Jul 28, 2016
23.87
23.87
23.87
23.87
0
+0.00(+0.00%)
Jul 27, 2016
23.87
23.87
23.87
23.87
0
+0.00(+0.00%)
Jul 26, 2016
23.87
23.87
23.87
23.87
83
+0.00(+0.00%)
Jul 25, 2016
23.90
23.90
23.86
23.87
1,736
-0.04(-0.17%)
Jul 22, 2016
23.92
23.92
23.92
23.92
0
+0.00(+0.00%)
Jul 21, 2016
23.92
23.92
23.92
23.92
0
+0.00(+0.00%)
Jul 20, 2016
23.92
23.92
23.92
23.92
0
+0.00(+0.00%)
Jul 19, 2016
23.98
23.98
23.92
23.92
391
+0.85(+3.69%)
Jul 18, 2016
23.07
23.07
23.07
23.07
0
+0.00(+0.00%)
Jul 15, 2016
23.07
23.07
23.07
23.07
0
+0.00(+0.00%)
Jul 14, 2016
23.07
23.07
23.07
23.07
0
+0.00(+0.00%)
Jul 13, 2016
23.07
23.07
23.07
23.07
0
+0.00(+0.00%)
Jul 12, 2016
23.07
23.07
23.07
23.07
1
+0.00(+0.00%)
Jul 11, 2016
23.07
23.07
23.07
23.07
0
+0.00(+0.00%)
Jul 08, 2016
23.07
23.07
23.07
23.07
0
+0.00(+0.00%)
Jul 07, 2016
23.07
23.07
23.07
23.07
5
+0.00(+0.00%)
Jul 05, 2016
23.07
23.07
23.07
23.07
0
+0.00(+0.00%)
Jul 01, 2016
23.07
23.07
23.07
23.07
0
+0.00(+0.00%)
Jun 30, 2016
23.07
23.07
23.07
23.07
0
+0.00(+0.00%)
Jun 29, 2016
23.07
23.07
23.07
23.07
1
+0.00(+0.00%)
Jun 28, 2016
23.07
23.07
23.07
23.07
0
+0.00(+0.00%)
Jun 27, 2016
23.08
23.16
23.07
23.07
2,976
-0.11(-0.46%)
Jun 24, 2016
23.17
23.33
23.17
23.17
2,257
+0.06(+0.25%)
Jun 23, 2016
23.11
23.11
23.11
23.11
0
+0.00(+0.00%)
Jun 22, 2016
23.11
23.11
23.11
23.11
0
+0.00(+0.00%)
Jun 21, 2016
23.11
23.11
23.11
23.11
0
+0.00(+0.00%)
Jun 20, 2016
23.11
23.11
23.11
23.11
1,847
+0.04(+0.17%)
Jun 17, 2016
23.07
23.07
23.07
23.07
0
+0.00(+0.00%)
Jun 16, 2016
23.08
23.08
23.07
23.07
4,311
+0.03(+0.13%)
Jun 15, 2016
23.05
23.05
23.05
23.05
0
+0.00(+0.00%)
Jun 14, 2016
23.05
23.06
23.05
23.05
820
-0.19(-0.80%)
Jun 13, 2016
23.31
23.31
23.23
23.23
4,367
-0.12(-0.50%)
Jun 10, 2016
23.35
23.35
23.35
23.35
820
-0.06(-0.25%)
Jun 09, 2016
23.45
23.45
23.41
23.41
4,209
+0.18(+0.76%)
Jun 06, 2016
23.25
23.23
23.23
23.23
3,386
+0.01(+0.04%)
Jun 01, 2016
23.29
23.37
23.17
23.22
57
-0.11(-0.47%)
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%)
Mar 01, 2016
22.16
22.19
22.13
22.13
1,351
+0.01(+0.03%)
Feb 29, 2016
22.18
22.18
22.12
22.12
938
+0.25(+1.13%)
Feb 24, 2016
21.87
21.87
21.87
21.87
312
-0.18(-0.83%)
Feb 23, 2016
22.01
22.06
22.01
22.06
1,669
+0.17(+0.77%)
Feb 22, 2016
21.94
21.94
21.89
21.89
1,043
+0.02(+0.09%)
Feb 18, 2016
21.92
21.87
21.87
21.87
1,043
+0.15(+0.71%)
Feb 17, 2016
21.76
21.76
21.71
21.71
1,043
+0.10(+0.46%)
Feb 16, 2016
21.67
21.67
21.62
21.62
938
+0.14(+0.67%)
Feb 11, 2016
21.49
21.47
21.47
21.47
938
-0.13(-0.62%)
Feb 09, 2016
21.61
21.61
21.61
21.61
625
-0.19(-0.88%)
Feb 08, 2016
21.83
21.83
21.80
21.80
625
+0.00(+0.02%)
Jan 20, 2016
21.79
21.79
21.79
21.79
1
-0.13(-0.61%)
Jan 19, 2016
21.93
21.93
21.93
21.93
104
+0.10(+0.44%)
Jan 15, 2016
21.84
21.83
21.83
21.83
1,361
-0.59(-2.63%)
Jan 08, 2016
22.41
22.47
22.41
22.42
7
-0.24(-1.06%)
Jan 06, 2016
22.59
22.66
22.66
22.66
314
+0.30(+1.35%)
Dec 11, 2015
22.42
22.36
22.36
22.36
955
-0.36(-1.58%)
Dec 04, 2015
22.72
22.72
22.72
22.72
318
+0.10(+0.46%)
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
.