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 (%)
Aug 30, 2019
23.55
23.55
23.52
23.52
100
+0.05(+0.21%)
Aug 29, 2019
23.44
23.48
23.44
23.48
194
+0.16(+0.66%)
Aug 28, 2019
23.27
23.34
23.17
23.32
3,888
+0.03(+0.13%)
Aug 27, 2019
23.23
23.29
23.23
23.29
220
-0.10(-0.43%)
Aug 26, 2019
23.42
23.42
23.29
23.39
827
+0.02(+0.09%)
Aug 23, 2019
23.51
23.51
23.35
23.37
300
-0.12(-0.51%)
Aug 22, 2019
23.49
23.49
23.49
23.49
66
+0.09(+0.41%)
Aug 21, 2019
23.38
23.42
23.38
23.39
747
+0.07(+0.32%)
Aug 20, 2019
23.39
23.39
23.31
23.32
1,442
-0.06(-0.26%)
Aug 19, 2019
23.43
23.43
22.96
23.38
3,826
+0.02(+0.11%)
Aug 16, 2019
23.44
23.44
23.36
23.36
200
+0.13(+0.56%)
Aug 15, 2019
23.25
23.25
23.23
23.23
278
-0.11(-0.49%)
Aug 14, 2019
23.26
23.42
23.26
23.34
2,511
-0.11(-0.47%)
Aug 13, 2019
23.45
23.45
23.45
23.45
10
+0.06(+0.26%)
Aug 12, 2019
23.39
23.39
23.39
23.39
106
-0.23(-0.97%)
Aug 09, 2019
23.61
23.62
23.61
23.62
300
+0.09(+0.38%)
Aug 08, 2019
23.49
23.53
23.49
23.53
3,699
+0.11(+0.47%)
Aug 07, 2019
23.30
23.44
23.30
23.42
3,265
+0.05(+0.19%)
Aug 06, 2019
23.38
23.38
23.38
23.38
103
+0.03(+0.13%)
Aug 05, 2019
23.65
23.65
23.34
23.34
5,007
-0.27(-1.12%)
Aug 02, 2019
23.61
23.64
23.40
23.61
2,000
-0.02(-0.06%)
Aug 01, 2019
23.66
23.69
23.62
23.62
443,591
-0.30(-1.25%)
Jul 31, 2019
23.89
23.93
23.89
23.93
1,460
-0.07(-0.29%)
Jul 30, 2019
24.06
24.06
24.00
24.00
140
+0.03(+0.13%)
Jul 29, 2019
23.96
23.96
23.96
23.96
25
-0.07(-0.31%)
Jul 26, 2019
24.13
24.25
23.87
24.04
1,500
+0.02(+0.06%)
Jul 25, 2019
24.02
24.02
24.02
24.02
460
+0.02(+0.08%)
Jul 24, 2019
24.00
24.00
24.00
24.00
353
+0.02(+0.10%)
Jul 23, 2019
23.98
23.98
23.98
23.98
0
+0.09(+0.38%)
Jul 22, 2019
23.88
23.89
23.88
23.89
423
+0.00(+0.00%)
Jul 19, 2019
23.91
23.91
23.89
23.89
200
+0.07(+0.31%)
Jul 18, 2019
23.84
23.87
23.63
23.82
1,957
-0.02(-0.10%)
Jul 17, 2019
23.91
23.91
23.84
23.84
209
-0.07(-0.27%)
Jul 16, 2019
23.91
23.91
23.91
23.91
80
+0.05(+0.19%)
Jul 15, 2019
23.86
23.86
23.86
23.86
0
+0.00(+0.02%)
Jul 12, 2019
23.86
23.86
23.86
23.86
100
-0.01(-0.04%)
Jul 11, 2019
23.86
23.86
23.86
23.86
0
+0.05(+0.21%)
Jul 10, 2019
23.74
23.82
23.74
23.82
1,664
+0.01(+0.04%)
Jul 09, 2019
23.80
23.80
23.80
23.80
1,351
+0.00(+0.00%)
Jul 08, 2019
23.90
23.90
23.80
23.80
328
-0.06(-0.25%)
Jul 05, 2019
23.86
23.86
23.86
23.86
0
+0.11(+0.48%)
Jul 03, 2019
23.75
23.75
23.75
23.75
100
+0.00(+0.00%)
Jul 02, 2019
23.87
23.87
23.75
23.75
130
-0.05(-0.23%)
Jul 01, 2019
23.80
23.80
23.80
23.80
0
+0.05(+0.23%)
Jun 28, 2019
23.75
23.75
23.75
23.75
0
+0.05(+0.19%)
Jun 27, 2019
23.70
23.70
23.70
23.70
1
-0.02(-0.08%)
Jun 26, 2019
23.73
23.73
23.73
23.73
0
+0.08(+0.32%)
Jun 25, 2019
23.68
23.68
23.65
23.65
206
-0.07(-0.27%)
Jun 24, 2019
23.71
23.71
23.71
23.71
1
-0.05(-0.21%)
Jun 21, 2019
23.77
23.77
23.77
23.77
0
+0.05(+0.19%)
Jun 20, 2019
23.72
23.72
23.72
23.72
1
+0.20(+0.87%)
Jun 19, 2019
23.52
23.52
23.52
23.52
16
+0.05(+0.21%)
Jun 18, 2019
23.46
23.46
23.46
23.46
45
+0.08(+0.34%)
Jun 17, 2019
23.39
23.39
23.39
23.39
0
-0.01(-0.04%)
Jun 14, 2019
23.32
23.39
23.32
23.39
700
+0.05(+0.21%)
Jun 13, 2019
23.31
23.37
23.31
23.34
3,287
-0.11(-0.47%)
Jun 12, 2019
23.45
23.45
23.45
23.45
2
-0.02(-0.06%)
Jun 11, 2019
23.47
23.47
23.47
23.47
2
+0.00(+0.00%)
Jun 10, 2019
23.47
23.47
23.47
23.47
3
+0.15(+0.66%)
Jun 07, 2019
23.38
23.38
23.32
23.32
200
+0.01(+0.02%)
Jun 06, 2019
23.31
23.31
23.31
23.31
3
+0.03(+0.13%)
Jun 05, 2019
23.24
23.28
23.24
23.28
231
+0.11(+0.47%)
Jun 04, 2019
23.17
23.17
23.17
23.17
107
+0.15(+0.65%)
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
.