Xtrackers J.P. Morgan ESG... (EMIH)
CBOE: EMIH
· Real-Time Price · USD
19.75
0.20 (1.02%)
At close: May 08, 2020, 8:55 PM
EMIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2023 | 15.46 | 15.46 | 15.44 | 15.44 | 15.44 | -1.09% | 198 |
| Oct 2, 2023 | 15.75 | 15.75 | 15.61 | 15.61 | 15.61 | -1.70% | 806 |
| Sep 29, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.81 | 0.25% | 2 |
| Sep 28, 2023 | 15.80 | 15.89 | 15.80 | 15.84 | 15.76 | -0.06% | 4,529 |
| Sep 27, 2023 | 16.03 | 16.03 | 15.85 | 15.85 | 15.78 | -0.31% | 2,002 |
| Sep 26, 2023 | 15.89 | 15.90 | 15.89 | 15.90 | 15.83 | -0.75% | 313 |
| Sep 25, 2023 | 16.02 | 16.11 | 15.97 | 16.02 | 15.95 | -0.44% | 1,887 |
| Sep 22, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.02 | 0.44% | 28 |
| Sep 21, 2023 | 16.08 | 16.08 | 16.02 | 16.02 | 15.95 | -1.29% | 751 |
| Sep 20, 2023 | 16.31 | 16.31 | 16.23 | 16.23 | 16.16 | 0.19% | 170 |
| Sep 19, 2023 | 16.19 | 16.20 | 16.19 | 16.20 | 16.12 | 0.00% | 199 |
| Sep 18, 2023 | 16.26 | 16.26 | 16.20 | 16.20 | 16.13 | -0.12% | 149 |
| Sep 15, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.15 | 0.12% | 1,775 |
| Sep 14, 2023 | 16.32 | 16.32 | 16.20 | 16.20 | 16.13 | -0.25% | 4,025 |
| Sep 13, 2023 | 16.30 | 16.30 | 16.24 | 16.24 | 16.16 | 0.12% | 907 |
| Sep 12, 2023 | 16.28 | 16.30 | 16.22 | 16.22 | 16.15 | 0.00% | 683 |
| Sep 11, 2023 | 16.28 | 16.28 | 16.22 | 16.22 | 16.14 | -0.31% | 202 |
| Sep 8, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.20 | 0.43% | 67 |
| Sep 7, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.13 | 0.19% | 347 |
| Sep 6, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.10 | -0.25% | 52 |