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, 2019
23.16
23.16
23.16
23.16
0
-0.14(-0.62%)
May 30, 2019
23.30
23.30
23.30
23.30
0
+0.04(+0.17%)
May 29, 2019
23.27
23.27
23.27
23.27
0
-0.10(-0.45%)
May 28, 2019
23.34
23.37
23.32
23.37
1,012
-0.02(-0.09%)
May 24, 2019
23.39
23.39
23.39
23.39
0
+0.09(+0.36%)
May 23, 2019
23.30
23.30
23.30
23.30
1
-0.20(-0.85%)
May 22, 2019
23.50
23.50
23.50
23.50
22
-0.05(-0.21%)
May 21, 2019
23.55
23.55
23.55
23.55
81
+0.07(+0.32%)
May 20, 2019
23.48
23.48
23.48
23.48
56
+0.03(+0.11%)
May 17, 2019
23.45
23.45
23.45
23.45
0
-0.01(-0.02%)
May 16, 2019
23.41
23.46
23.41
23.46
295
+0.09(+0.36%)
May 15, 2019
23.42
23.42
23.38
23.38
257
+0.02(+0.09%)
May 14, 2019
23.40
23.40
23.35
23.35
1,350
-0.12(-0.49%)
May 13, 2019
23.43
23.47
23.43
23.47
107
+0.02(+0.09%)
May 10, 2019
23.45
23.45
23.45
23.45
100
-0.00(-0.02%)
May 09, 2019
23.50
23.50
23.45
23.45
203
+0.13(+0.56%)
May 08, 2019
23.48
23.54
23.32
23.32
2,082
-0.30(-1.29%)
May 07, 2019
23.59
23.63
23.59
23.63
100
-0.05(-0.21%)
May 06, 2019
23.64
23.68
23.64
23.68
103
-0.02(-0.08%)
May 03, 2019
23.70
23.70
23.70
23.70
0
+0.05(+0.21%)
May 02, 2019
23.63
23.65
23.63
23.65
142
+0.06(+0.25%)
May 01, 2019
23.59
23.59
23.59
23.59
4
-0.05(-0.21%)
Apr 30, 2019
23.64
23.64
23.54
23.64
1,212
+0.00(+0.00%)
Apr 29, 2019
23.64
23.64
23.64
23.64
366
+0.03(+0.11%)
Apr 26, 2019
23.61
23.61
23.61
23.61
0
-0.07(-0.30%)
Apr 25, 2019
23.65
23.68
23.65
23.68
272
-0.06(-0.25%)
Apr 24, 2019
23.75
23.75
23.75
23.75
429
-0.02(-0.11%)
Apr 23, 2019
23.77
23.82
23.77
23.77
2,010
+0.04(+0.19%)
Apr 22, 2019
23.73
23.73
23.73
23.73
17
-0.04(-0.19%)
Apr 18, 2019
23.75
23.77
23.75
23.77
800
+0.03(+0.13%)
Apr 17, 2019
23.32
23.74
23.32
23.74
1,445
+0.07(+0.30%)
Apr 16, 2019
23.67
23.67
23.67
23.67
4
+0.00(+0.00%)
Apr 15, 2019
23.67
23.67
23.67
23.67
0
+0.12(+0.53%)
Apr 12, 2019
23.58
23.58
23.40
23.55
33,500
+0.01(+0.05%)
Apr 11, 2019
23.56
23.56
23.38
23.53
2,115
-0.13(-0.54%)
Apr 10, 2019
23.66
23.66
23.66
23.66
1
+0.00(+0.00%)
Apr 09, 2019
23.66
23.66
23.66
23.66
3
+0.03(+0.13%)
Apr 08, 2019
23.63
23.63
23.63
23.63
1
-0.01(-0.04%)
Apr 05, 2019
23.68
23.68
23.64
23.64
300
+0.03(+0.13%)
Apr 04, 2019
23.61
23.61
23.61
23.61
41
+0.08(+0.34%)
Apr 03, 2019
23.53
23.53
23.53
23.53
8
+0.05(+0.19%)
Apr 02, 2019
23.37
23.48
23.37
23.48
305
+0.04(+0.19%)
Apr 01, 2019
23.44
23.44
23.44
23.44
29
+0.03(+0.13%)
Mar 29, 2019
23.41
23.41
23.41
23.41
100
+0.03(+0.13%)
Mar 28, 2019
23.38
23.38
23.38
23.38
28
-0.08(-0.34%)
Mar 27, 2019
23.46
23.46
23.46
23.46
1
+0.07(+0.30%)
Mar 26, 2019
23.39
23.39
23.39
23.39
0
-0.08(-0.34%)
Mar 25, 2019
23.52
23.74
23.47
23.47
486
-0.17(-0.72%)
Mar 22, 2019
23.74
23.74
23.64
23.64
100
+0.12(+0.51%)
Mar 21, 2019
23.52
23.52
23.52
23.52
288
-0.12(-0.51%)
Mar 20, 2019
23.30
23.71
23.30
23.64
1,698
+0.05(+0.19%)
Mar 19, 2019
23.50
23.59
23.50
23.59
532
+0.05(+0.23%)
Mar 18, 2019
23.54
23.54
23.54
23.54
1
-0.01(-0.04%)
Mar 15, 2019
23.55
23.55
23.55
23.55
0
+0.07(+0.30%)
Mar 14, 2019
23.59
23.59
23.48
23.48
259
+0.01(+0.04%)
Mar 13, 2019
23.47
23.47
23.47
23.47
5
-0.01(-0.04%)
Mar 12, 2019
23.48
23.48
23.48
23.48
5
+0.10(+0.43%)
Mar 11, 2019
23.38
23.38
23.38
23.38
4
+0.02(+0.09%)
Mar 08, 2019
23.31
23.36
23.29
23.36
200
-0.16(-0.68%)
Mar 07, 2019
23.52
23.52
23.52
23.52
2
-0.03(-0.13%)
Mar 06, 2019
23.55
23.55
23.55
23.55
4
-0.03(-0.13%)
Mar 05, 2019
23.58
23.58
23.58
23.58
0
-0.07(-0.30%)
Mar 04, 2019
23.65
23.65
23.65
23.65
8
+0.03(+0.13%)
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
.