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 (%)
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%)
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
.