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 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%)
Mar 01, 2018
25.27
25.27
25.13
25.19
5,224
-0.19(-0.77%)
Feb 28, 2018
25.39
25.39
25.39
25.39
1
+0.00(+0.00%)
Feb 27, 2018
25.39
25.39
25.39
25.39
4
+0.00(+0.00%)
Feb 26, 2018
25.39
25.39
25.39
25.39
2
+0.00(+0.00%)
Feb 23, 2018
25.39
25.39
25.39
25.39
2
+0.00(+0.00%)
Feb 22, 2018
25.49
25.49
25.39
25.39
774
-0.10(-0.41%)
Feb 21, 2018
25.49
25.49
25.49
25.49
0
+0.00(+0.00%)
Feb 20, 2018
25.49
25.49
25.49
25.49
41
+0.38(+1.53%)
Feb 16, 2018
25.11
25.11
25.11
0
+0.00(+0.00%)
Feb 15, 2018
25.04
25.11
25.11
399
+0.07(+0.26%)
Feb 14, 2018
24.89
25.04
24.89
25.04
948
-0.02(-0.08%)
Feb 13, 2018
25.06
25.06
25.06
25.06
211
+0.00(+0.00%)
Feb 12, 2018
25.06
25.06
25.06
25.06
3
-0.10(-0.40%)
Feb 09, 2018
25.38
25.38
25.16
25.16
6,504
-0.22(-0.87%)
Feb 08, 2018
25.48
25.63
25.38
25.38
2,692
+0.12(+0.46%)
Feb 07, 2018
25.33
25.35
25.33
25.26
4,494
-0.32(-1.26%)
Feb 06, 2018
25.60
25.60
25.44
25.59
1,429
+0.28(+1.13%)
Feb 05, 2018
25.68
25.69
25.30
25.30
8,605
-0.24(-0.95%)
Feb 02, 2018
25.54
25.54
25.54
25.54
350
+0.01(+0.04%)
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
.