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 (%)
Apr 28, 2017
25.14
25.14
25.14
25.14
5
+0.00(+0.00%)
Apr 27, 2017
25.14
25.14
25.14
25.14
2
+0.00(+0.00%)
Apr 26, 2017
25.11
25.14
25.11
25.14
1,570
+0.30(+1.21%)
Apr 25, 2017
24.84
24.84
24.84
24.84
0
+0.00(+0.00%)
Apr 24, 2017
24.83
24.84
24.80
24.84
2,001
-0.07(-0.27%)
Apr 21, 2017
24.78
24.91
24.78
24.91
1,007
+0.20(+0.80%)
Apr 20, 2017
24.71
24.71
24.71
24.71
8
-0.05(-0.20%)
Apr 19, 2017
24.76
24.77
24.76
24.76
600
-0.11(-0.45%)
Apr 18, 2017
24.87
24.87
24.87
24.87
10
+0.00(+0.00%)
Apr 17, 2017
24.87
24.87
24.87
24.87
1
+0.00(+0.00%)
Apr 13, 2017
24.87
24.87
24.87
24.87
66
+0.00(+0.00%)
Apr 12, 2017
24.87
24.87
24.87
24.87
1
+0.00(+0.00%)
Apr 11, 2017
24.93
24.93
24.86
24.87
1,403
+0.16(+0.66%)
Apr 10, 2017
24.59
24.71
24.59
24.71
311
-0.20(-0.80%)
Apr 07, 2017
24.91
24.91
24.91
24.91
0
+0.00(+0.00%)
Apr 06, 2017
24.91
24.91
24.91
24.91
513
+0.02(+0.08%)
Apr 05, 2017
24.89
24.89
24.89
24.89
0
+0.00(+0.00%)
Apr 03, 2017
24.89
24.89
24.89
0
-0.05(-0.22%)
Mar 30, 2017
24.94
7
-0.09(-0.34%)
Mar 29, 2017
25.03
25.03
25.03
25.03
0
+0.00(+0.00%)
Mar 28, 2017
25.03
25.03
25.03
25.03
0
+0.00(+0.00%)
Mar 27, 2017
25.06
25.06
25.02
25.03
836
+0.08(+0.32%)
Mar 24, 2017
24.95
24.95
24.95
24.95
0
+0.00(+0.00%)
Mar 23, 2017
24.95
24.95
24.95
24.95
729
-0.04(-0.16%)
Mar 22, 2017
24.91
24.99
24.91
24.99
1,355
+0.07(+0.28%)
Mar 21, 2017
25.00
25.00
24.92
24.92
3,092
-0.14(-0.54%)
Mar 20, 2017
25.06
25.06
25.06
25.06
1,000
+0.21(+0.83%)
Mar 17, 2017
24.85
24.85
24.85
24.85
0
+0.00(+0.00%)
Mar 16, 2017
24.85
24.85
24.85
24.85
1,257
-0.19(-0.76%)
Mar 15, 2017
25.02
25.04
25.02
25.04
403
-0.29(-1.14%)
Mar 14, 2017
25.33
25.33
25.33
25.33
0
+0.00(+0.00%)
Mar 13, 2017
25.33
25.33
25.33
25.33
200
+0.04(+0.16%)
Mar 10, 2017
25.29
25.29
25.29
25.29
600
+0.26(+1.04%)
Mar 09, 2017
25.03
25.03
25.03
25.03
0
+0.00(+0.00%)
Mar 08, 2017
25.03
25.03
25.03
25.03
603
+0.14(+0.54%)
Mar 07, 2017
24.89
24.89
24.89
24.89
480
-0.04(-0.17%)
Mar 06, 2017
24.94
24.94
24.94
24.94
6
+0.00(+0.00%)
Mar 03, 2017
24.94
24.94
24.94
24.94
0
+0.00(+0.00%)
Mar 02, 2017
24.94
24.94
24.94
24.94
480
+0.13(+0.51%)
Mar 01, 2017
24.81
24.81
24.81
24.81
0
-0.11(-0.45%)
Feb 28, 2017
24.92
24.92
24.92
24.92
0
+0.00(+0.00%)
Feb 27, 2017
24.92
24.92
24.92
24.92
106
-0.01(-0.04%)
Feb 24, 2017
24.93
24.93
24.93
24.93
1
+0.00(+0.00%)
Feb 23, 2017
24.93
24.93
24.93
24.93
56
+0.00(+0.00%)
Feb 22, 2017
24.93
24.93
24.93
24.93
0
+0.00(+0.00%)
Feb 21, 2017
24.93
24.93
24.93
24.93
0
+0.00(+0.00%)
Feb 17, 2017
24.93
24.93
24.93
0
-0.07(-0.28%)
Feb 16, 2017
25.00
25.00
25.00
25.00
101
-0.05(-0.18%)
Feb 15, 2017
25.07
25.07
25.05
25.05
500
+0.46(+1.85%)
Feb 14, 2017
24.59
24.59
24.59
24.59
1
+0.00(+0.00%)
Feb 13, 2017
24.59
24.59
24.59
24.59
0
+0.00(+0.00%)
Feb 10, 2017
24.59
24.59
24.59
24.59
0
+0.00(+0.00%)
Feb 09, 2017
24.59
24.59
24.59
24.59
3
-0.07(-0.28%)
Feb 08, 2017
24.60
24.66
24.60
24.66
203
-0.17(-0.68%)
Feb 07, 2017
24.83
24.83
24.83
24.83
100
-0.05(-0.20%)
Feb 06, 2017
24.89
24.91
24.88
24.88
2,206
+0.09(+0.36%)
Feb 03, 2017
24.79
24.79
24.79
24.79
0
+0.00(+0.00%)
Feb 02, 2017
24.79
24.79
24.79
24.79
0
+0.00(+0.00%)
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
.