UK markets closed

Xtrackers Em Mkts Bd Intst Rt Hdg ETF (EMIH)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
19.75-0.34 (-1.68%)
At close: 02:55PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 2024------
03 Apr 2024------
02 Apr 2024------
28 Mar 202416.7516.7516.7516.7516.75-
27 Mar 202416.7516.7516.7516.7516.75-
26 Mar 202416.7516.7516.7516.7516.75-
25 Mar 202416.7516.7516.7516.7516.75-
22 Mar 202416.7516.7516.7516.7516.75-
21 Mar 202416.7516.7516.7516.7516.75-
20 Mar 202416.7516.7516.7516.7516.75-
19 Mar 202416.7516.7516.7516.7516.75-
18 Mar 202416.7516.7516.7516.7516.75-
15 Mar 202416.7516.7516.7516.7516.75-
14 Mar 202416.7516.7516.7516.7516.75-
13 Mar 202416.6516.7516.6416.7516.7536,932
12 Mar 202416.7816.8016.7816.8016.80339
11 Mar 202417.0117.0116.8716.8716.87545
08 Mar 202417.0917.1016.9316.9316.93357
07 Mar 202416.8616.9416.7716.8616.8620,551
06 Mar 202416.9416.9416.9216.9216.92753
05 Mar 202416.7816.9116.7816.8316.83499
04 Mar 202416.8316.8316.8316.8316.8310
01 Mar 202416.8816.8916.7916.8316.832,949
01 Mar 20240.07 Dividend
29 Feb 202416.8216.8216.7516.8216.75736
28 Feb 202416.7516.7516.7516.7516.69802
27 Feb 202416.7516.7516.6716.7316.661,856
26 Feb 202416.8516.8516.6916.7516.682,882
23 Feb 202416.7216.7716.7216.7716.70160
22 Feb 202416.7216.7216.6116.6816.619,831
21 Feb 202416.5916.6616.5916.5916.532,706
20 Feb 202416.6016.6616.6016.6016.53484
16 Feb 202416.6816.6816.5616.6116.541,002
15 Feb 202416.5916.7416.5916.6416.575,580
14 Feb 202416.5616.5616.5616.5616.4972
13 Feb 202416.5016.5016.5016.5016.43348
12 Feb 202416.6316.7516.6216.6816.61842
09 Feb 202416.7016.7016.6516.6516.58258
08 Feb 202416.7416.7516.6716.6716.60371
07 Feb 202416.7316.7316.7116.7216.65733
06 Feb 202416.6916.6916.6916.6916.6349
05 Feb 202416.5916.5916.5916.5916.531,462
02 Feb 202416.7316.7316.7316.7316.669
01 Feb 202416.7716.8916.7716.8416.77798
01 Feb 20240.0725 Dividend
31 Jan 202416.7916.7916.7916.7916.6563
30 Jan 202416.7516.8316.7416.8016.661,001
29 Jan 202416.7616.7616.7616.7616.62120
26 Jan 202416.7216.7416.6316.6416.502,408
25 Jan 202416.6516.6516.6516.6516.51121
24 Jan 202416.5816.7216.5516.5516.4114,701
23 Jan 202416.4816.5516.4816.5516.41458
22 Jan 202416.7116.7116.5816.6616.52722
19 Jan 202416.6416.6416.6416.6416.5034
18 Jan 202416.6916.6916.6516.6516.51504
17 Jan 202416.6016.7216.6016.6616.51807
16 Jan 202416.6716.7216.6716.7216.58193
12 Jan 202416.8416.8516.8416.8516.71245
11 Jan 202416.8116.8116.8116.8116.666
10 Jan 202416.7616.7616.6916.6916.55137
09 Jan 202416.6616.6616.5516.5716.43693
08 Jan 202416.5716.5716.5716.5716.43273
05 Jan 202416.7516.7516.5916.5916.45532
04 Jan 202416.7216.7216.6616.6616.52406
03 Jan 202416.7116.7316.7116.7316.58641
02 Jan 202416.8116.8116.8116.8116.66202
29 Dec 202316.9816.9816.9816.9816.8330
28 Dec 202317.1017.1017.0117.0116.871,780
27 Dec 202316.9817.1616.9617.1216.9831,381
26 Dec 202317.2317.2316.9916.9916.84466
22 Dec 202317.1117.2916.9417.1016.962,908
21 Dec 202317.1017.1416.9217.1116.972,353
21 Dec 20230.14853 Dividend
20 Dec 202317.1717.1717.1017.1116.82484
19 Dec 202317.1517.1517.0917.0916.80164
18 Dec 202317.2517.2517.0617.0616.771,945
15 Dec 202317.0817.0917.0817.0916.79829
14 Dec 202317.0817.0917.0217.0216.73557
13 Dec 202316.7616.8916.6016.8916.604,589
12 Dec 202316.5216.6516.5216.6516.36647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...