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 (%)
Feb 28, 2019
23.64
23.64
23.61
23.64
284
+0.15(+0.64%)
Feb 27, 2019
23.52
23.52
23.48
23.48
215
-0.04(-0.17%)
Feb 26, 2019
23.52
23.59
23.52
23.52
656
+0.05(+0.21%)
Feb 25, 2019
23.86
23.86
23.48
23.48
335
+0.02(+0.09%)
Feb 22, 2019
23.41
23.45
23.39
23.45
1,400
+0.14(+0.60%)
Feb 21, 2019
23.32
23.32
23.32
23.32
72
-0.02(-0.09%)
Feb 20, 2019
23.34
23.34
23.34
23.34
34
+0.05(+0.21%)
Feb 19, 2019
23.29
23.29
23.29
23.29
108
+0.09(+0.39%)
Feb 15, 2019
23.26
23.26
23.20
23.20
500
-0.04(-0.17%)
Feb 14, 2019
23.28
23.28
23.23
23.23
449
-0.05(-0.19%)
Feb 13, 2019
23.36
23.36
23.28
23.28
259
-0.02(-0.06%)
Feb 12, 2019
23.30
23.30
23.30
23.30
89
-0.01(-0.04%)
Feb 11, 2019
23.30
23.30
23.30
23.30
3
-0.07(-0.30%)
Feb 08, 2019
23.30
23.38
23.30
23.38
400
-0.14(-0.57%)
Feb 07, 2019
23.51
23.51
23.51
23.51
69
-0.00(-0.02%)
Feb 06, 2019
23.56
23.56
23.52
23.52
110
+0.03(+0.13%)
Feb 05, 2019
23.48
23.48
23.48
23.48
0
+0.05(+0.21%)
Feb 04, 2019
23.43
23.43
23.43
23.43
0
+0.13(+0.56%)
Feb 01, 2019
23.23
23.30
23.23
23.30
400
-0.03(-0.13%)
Jan 31, 2019
23.36
23.36
23.34
23.34
342
+0.05(+0.21%)
Jan 30, 2019
23.29
23.29
23.29
23.29
1
-0.07(-0.30%)
Jan 29, 2019
23.36
23.36
23.36
23.36
51
-0.07(-0.30%)
Jan 28, 2019
23.45
23.50
23.43
23.43
1,603
+0.03(+0.13%)
Jan 25, 2019
23.41
23.41
23.39
23.39
200
+0.03(+0.13%)
Jan 24, 2019
23.36
23.36
23.36
23.36
0
+0.01(+0.04%)
Jan 23, 2019
23.26
23.44
23.26
23.36
4,607
+0.09(+0.37%)
Jan 22, 2019
23.33
23.33
23.27
23.27
142
+0.11(+0.47%)
Jan 18, 2019
23.16
23.16
23.16
23.16
100
+0.02(+0.09%)
Jan 17, 2019
23.14
23.15
23.09
23.14
689
+0.07(+0.30%)
Jan 16, 2019
23.07
23.07
23.07
23.07
0
+0.03(+0.13%)
Jan 15, 2019
23.09
23.09
23.04
23.04
129
+0.03(+0.13%)
Jan 14, 2019
23.01
23.01
23.01
23.01
0
-0.04(-0.17%)
Jan 11, 2019
23.05
23.05
23.05
23.05
100
-0.01(-0.04%)
Jan 10, 2019
23.06
23.06
23.06
23.06
1
+0.08(+0.37%)
Jan 09, 2019
22.98
22.98
22.98
22.98
9
+0.03(+0.11%)
Jan 08, 2019
22.95
22.95
22.95
22.95
85
+0.14(+0.61%)
Jan 07, 2019
22.86
22.86
22.51
22.81
3,309
+0.19(+0.84%)
Jan 04, 2019
22.58
22.68
22.58
22.62
1,000
+0.02(+0.09%)
Jan 03, 2019
22.60
22.60
22.50
22.60
1,041
-0.08(-0.35%)
Jan 02, 2019
22.72
22.72
22.62
22.68
422
-0.04(-0.18%)
Dec 31, 2018
22.68
22.73
22.68
22.72
200
+0.00(+0.00%)
Dec 28, 2018
22.72
22.72
22.72
22.72
100
+0.00(+0.00%)
Dec 27, 2018
22.82
22.82
22.72
22.72
1,457
-0.02(-0.07%)
Dec 26, 2018
22.69
22.74
22.69
22.74
283
-0.00(-0.02%)
Dec 24, 2018
22.76
22.76
22.74
22.74
300
-0.06(-0.26%)
Dec 21, 2018
23.37
23.37
22.78
22.80
1,700
-1.00(-4.20%)
Dec 20, 2018
23.84
23.84
23.80
23.80
200
-0.10(-0.42%)
Dec 19, 2018
23.94
24.00
23.88
23.90
32,186
-0.09(-0.38%)
Dec 18, 2018
23.99
23.99
23.99
23.99
193
+0.02(+0.08%)
Dec 17, 2018
23.97
23.97
23.97
23.97
0
-0.03(-0.13%)
Dec 14, 2018
23.96
24.00
23.96
24.00
100
+0.11(+0.46%)
Dec 13, 2018
23.89
23.94
23.89
23.89
300
+0.04(+0.15%)
Dec 12, 2018
23.78
23.86
23.78
23.86
102
+0.08(+0.34%)
Dec 11, 2018
23.72
23.78
23.72
23.77
267
+0.22(+0.93%)
Dec 10, 2018
23.72
23.72
23.55
23.55
5,834
-0.21(-0.88%)
Dec 07, 2018
23.68
23.77
23.68
23.77
100
-0.02(-0.06%)
Dec 06, 2018
23.78
23.78
23.78
23.78
104
-0.10(-0.42%)
Dec 04, 2018
23.43
23.88
23.43
23.88
400
-0.10(-0.42%)
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
.