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 (%)
May 31, 2018
24.56
24.56
24.47
24.47
273
+0.09(+0.37%)
May 30, 2018
24.06
24.38
24.06
24.38
1,681
-0.21(-0.85%)
May 29, 2018
24.68
24.71
24.59
24.59
3,290
-0.10(-0.42%)
May 25, 2018
24.69
24.69
24.69
0
+0.08(+0.31%)
May 24, 2018
24.56
24.62
24.54
24.62
2,410
+0.11(+0.45%)
May 23, 2018
24.51
24.51
24.51
24.51
0
+0.00(+0.00%)
May 22, 2018
24.51
24.51
24.51
24.51
164
-0.10(-0.41%)
May 21, 2018
24.61
24.61
24.61
24.61
198
-0.13(-0.53%)
May 18, 2018
24.72
24.74
24.65
24.74
1,281
+0.20(+0.81%)
May 17, 2018
24.54
24.54
24.54
24.54
17
-0.12(-0.49%)
May 16, 2018
24.66
24.66
24.66
24.66
231
+0.13(+0.53%)
May 15, 2018
24.47
24.61
24.47
24.53
1,747
-0.09(-0.38%)
May 14, 2018
24.68
24.68
24.62
24.62
982
+0.12(+0.51%)
May 11, 2018
24.50
24.50
24.50
24.50
105
+0.09(+0.37%)
May 10, 2018
24.41
24.41
24.41
24.41
1
-0.01(-0.04%)
May 09, 2018
24.42
24.42
24.42
24.42
616
-0.06(-0.25%)
May 08, 2018
24.48
24.48
24.48
24.48
0
+0.00(+0.00%)
May 07, 2018
24.48
24.48
24.48
24.48
154
-0.19(-0.76%)
May 04, 2018
24.67
24.67
24.67
24.67
12
+0.00(+0.00%)
May 03, 2018
24.61
24.68
24.61
24.67
1,603
-0.05(-0.18%)
May 02, 2018
24.81
24.81
24.67
24.72
1,278
+0.03(+0.12%)
May 01, 2018
24.64
24.68
24.64
24.68
211
-0.25(-1.02%)
Apr 30, 2018
24.94
24.94
24.94
24.94
0
+0.00(+0.00%)
Apr 27, 2018
24.94
24.94
24.94
24.94
1
+0.00(+0.00%)
Apr 26, 2018
24.94
24.94
24.94
24.94
0
+0.00(+0.00%)
Apr 25, 2018
24.89
24.94
24.89
24.94
754
+0.03(+0.11%)
Apr 24, 2018
24.91
24.91
24.91
24.91
2,530
-0.19(-0.76%)
Apr 23, 2018
25.10
25.10
25.10
25.10
703
+0.05(+0.20%)
Apr 20, 2018
25.05
25.05
25.05
25.05
5
+0.00(+0.00%)
Apr 19, 2018
25.05
25.05
25.05
25.05
6
+0.00(+0.00%)
Apr 18, 2018
25.05
25.05
25.05
25.05
77
+0.00(+0.00%)
Apr 17, 2018
24.97
25.05
24.90
25.05
2,714
+0.41(+1.66%)
Apr 16, 2018
24.64
24.64
24.64
24.64
309
-0.23(-0.94%)
Apr 13, 2018
24.87
24.87
24.87
24.87
1
+0.00(+0.00%)
Apr 12, 2018
24.85
24.87
24.85
24.87
598
-0.11(-0.44%)
Apr 11, 2018
25.00
25.00
24.99
24.99
528
+0.02(+0.09%)
Apr 10, 2018
24.96
24.96
24.96
24.96
503
-0.01(-0.04%)
Apr 09, 2018
25.04
25.04
24.91
24.97
985
-0.16(-0.62%)
Apr 06, 2018
25.18
25.00
25.13
25.13
1,855
+0.13(+0.52%)
Apr 05, 2018
25.00
25.00
25.00
25.00
152
+0.18(+0.71%)
Apr 04, 2018
24.82
24.82
24.82
24.82
81
+0.00(+0.00%)
Apr 03, 2018
24.82
24.82
24.82
24.82
1,001
-0.19(-0.74%)
Apr 02, 2018
25.44
25.44
25.01
25.01
616
-0.08(-0.30%)
Mar 29, 2018
25.09
25.09
25.09
0
+0.00(+0.00%)
Mar 28, 2018
25.09
25.09
25.09
25.09
1
+0.00(+0.00%)
Mar 27, 2018
25.09
25.09
25.09
25.09
741
+0.12(+0.47%)
Mar 26, 2018
24.97
24.97
24.97
24.97
445
-0.04(-0.16%)
Mar 23, 2018
25.04
25.10
25.00
25.01
746
-0.12(-0.49%)
Mar 22, 2018
25.14
25.15
25.13
25.13
2,900
+0.14(+0.56%)
Mar 21, 2018
25.00
25.00
24.99
24.99
489
-0.22(-0.87%)
Mar 20, 2018
25.21
25.21
25.21
25.21
0
+0.00(+0.00%)
Mar 19, 2018
25.21
25.21
25.21
25.21
38
+0.11(+0.42%)
Mar 16, 2018
25.11
25.11
25.11
25.11
26
+0.00(+0.00%)
Mar 15, 2018
25.11
25.11
25.11
25.11
160
-0.05(-0.22%)
Mar 14, 2018
25.16
25.16
25.16
25.16
601
+0.01(+0.02%)
Mar 13, 2018
25.15
25.15
25.15
25.15
560
-0.11(-0.42%)
Mar 12, 2018
25.26
25.26
25.26
25.26
1,039
+0.24(+0.96%)
Mar 09, 2018
25.01
25.07
25.00
25.02
816
-0.18(-0.73%)
Mar 08, 2018
25.20
25.20
25.20
25.20
222
+0.10(+0.39%)
Mar 07, 2018
25.11
25.11
25.11
25.11
83
+0.00(+0.00%)
Mar 06, 2018
25.11
25.11
25.11
25.11
0
+0.00(+0.00%)
Mar 05, 2018
25.08
25.11
25.08
25.11
645
+0.07(+0.26%)
Mar 02, 2018
24.98
25.04
24.98
25.04
4,400
-0.15(-0.60%)
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
.