Advertisement
Advertisement
U.S. markets close in 1 hour 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Xtrackers J.P. Morgan ESG USD High Yield Corporate Bond ETF (EMIH)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
19.75-0.34 (-1.68%)
As of 2:55PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202121.2721.3121.2721.2721.271,900
Oct 14, 202121.3121.3121.3121.3121.3116
Oct 13, 202121.1321.2221.1321.2221.22361
Oct 12, 202121.0621.0621.0621.0621.0631
Oct 11, 202121.0521.0521.0521.0521.05337
Oct 08, 202121.0121.1021.0121.1021.10181
Oct 07, 202121.1521.1521.1521.1521.1564
Oct 06, 202121.1121.1121.0521.0921.09421
Oct 05, 202121.1021.1421.1021.1421.14240
Oct 04, 202121.2121.2121.1521.1521.15456
Oct 01, 202121.2621.2621.2521.2621.26475
Sep 30, 202121.3321.3821.3321.3521.35795
Sep 29, 202121.3521.3521.3321.3321.33828
Sep 28, 202121.5021.5021.3221.3221.321,822
Sep 27, 202121.4321.4321.4321.4321.4335
Sep 24, 202121.4721.5321.4721.5021.501,840
Sep 23, 202121.6621.6621.6421.6421.64703
Sep 22, 202121.6721.7521.6721.7521.75411
Sep 21, 202121.7521.7521.7521.7521.75158
Sep 20, 202121.6721.6921.6621.6921.69514
Sep 17, 202121.8121.8121.8121.8121.81286
Sep 16, 202121.8621.9121.8621.8721.87736
Sep 15, 202121.9521.9621.9321.9321.93644
Sep 14, 202121.9421.9521.9321.9521.95592
Sep 13, 202121.9321.9621.9221.9221.92591
Sep 10, 202121.9121.9121.9021.9121.91354
Sep 09, 202121.9021.9521.9021.9521.95828
Sep 08, 202121.8621.9221.8621.9221.92545
Sep 07, 202121.9121.9221.9121.9221.92283
Sep 03, 202122.0222.0321.9921.9921.99443
Sep 02, 202121.9722.0021.9722.0022.00757
Sep 01, 202121.9521.9521.9521.9521.9516
Aug 31, 202122.0022.0022.0022.0022.00136
Aug 30, 202122.0422.0422.0022.0022.00137
Aug 27, 202121.8521.9321.8521.9321.931,997
Aug 26, 202121.8521.8621.8221.8221.82609
Aug 25, 202121.8321.8321.8221.8221.82266
Aug 24, 202121.8821.8821.8421.8421.84553
Aug 23, 202122.6522.6521.7821.8321.831,261
Aug 20, 202121.7721.7721.7421.7421.74268
Aug 19, 202121.6921.7521.6921.7521.75255
Aug 18, 202121.7921.7921.7321.7321.73277
Aug 17, 202122.0022.0021.7421.7421.741,178
Aug 16, 202121.8021.8121.7621.7821.781,043
Aug 13, 202121.7121.7821.7121.7721.77910
Aug 12, 202121.6821.6821.6721.6721.67451
Aug 11, 202121.6021.6921.6021.6621.66724
Aug 10, 202121.6621.6621.6521.6521.65407
Aug 09, 202121.6421.6521.6421.6521.652,227
Aug 06, 202121.8021.8021.7021.7321.73965
Aug 05, 202121.8321.8321.8321.8321.8332
Aug 04, 202121.8421.8421.8421.8421.8444
Aug 03, 202121.7621.8621.7621.8121.811,481
Aug 02, 202121.8721.8721.8221.8321.83605
Jul 30, 202121.8421.8521.8421.8521.85350
Jul 29, 202121.8421.8921.8421.8421.849,256
Jul 28, 202121.8321.8321.8321.8321.83138
Jul 27, 202121.8421.8421.7921.7921.79363
Jul 26, 202121.8621.9621.8621.8821.881,551
Jul 23, 202121.8621.9721.8621.8721.879,868
Jul 22, 202121.9121.9421.8921.9221.921,090
Jul 21, 202121.8521.9121.8321.8921.891,637
Jul 20, 202121.9921.9921.9321.9321.931,707
Jul 19, 202121.9121.9121.8521.8521.85611
Jul 16, 202122.0222.0221.8721.9221.922,975
Jul 15, 202121.8521.9821.8521.9421.947,869
Jul 14, 202121.8521.8521.7921.8421.841,826
Jul 13, 202121.7321.7321.7221.7221.722,625
Jul 12, 202121.8821.9021.8021.8021.806,679
Jul 09, 202121.8521.8821.8021.8421.841,385
Jul 08, 202121.8321.9321.8321.8621.861,026
Jul 07, 202121.7121.7821.6121.7221.7211,121
Jul 06, 202121.6221.7121.6221.7021.701,133
Jul 02, 202121.7421.8021.7121.7621.762,043
Jul 01, 202121.6821.7421.6821.7421.74300
Jun 30, 202121.8021.8621.8021.8621.86366
Jun 29, 202121.7321.8321.7321.7921.791,050
Jun 28, 202121.8821.8821.8821.8821.88817
Jun 25, 202121.7921.7921.7921.7921.79106
Jun 24, 202121.8321.8321.8321.8321.83244
Jun 23, 202121.8321.8321.8321.8321.83507
Jun 22, 202121.7021.7721.7021.7721.77446
Jun 21, 202121.8121.8121.8121.8121.81148
Jun 18, 202121.8721.8721.8221.8221.82641
Jun 17, 202121.8121.8621.7321.7821.781,808
Jun 16, 202121.8821.8821.6921.6921.69504
Jun 15, 202122.1422.1421.7921.8521.854,266
Jun 14, 202121.8221.8421.8221.8421.84706
Jun 11, 202121.9622.0021.9621.9621.961,599
Jun 10, 202121.8921.9521.8921.9521.95467
Jun 09, 202121.9621.9821.9021.9421.941,442
Jun 08, 202121.8321.8821.8321.8621.86849
Jun 07, 202121.8621.8621.8021.8121.811,364
Jun 04, 202121.8021.8121.8021.8121.81489
Jun 03, 202121.7521.7521.6721.7021.70746
Jun 02, 202121.8121.8421.8121.8121.81450
Jun 01, 202121.7421.7721.7421.7621.76810
May 28, 202121.8221.8321.8221.8321.83539
May 27, 202121.7021.7421.7021.7421.741,092
May 26, 202121.8121.8321.7521.8021.801,783
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement