Dark

EMIH
Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF
stock BATS

Inactive

May 11, 2020

19.75USD-1.676%(-0.34)187

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-11	19.7450	19.7450	19.7450	19.7450	-1.676%	187	0.000%
2020-05-08	19.7200	20.0815	19.7200	20.0815	+2.719%	309	-1.676%
2020-05-07	19.5500	19.5500	19.5500	19.5500	-2.649%	401	+0.997%
2020-05-06	19.4100	20.1200	19.4100	20.0820	-1.800%	1,798	-1.678%
2020-05-05	20.4500	20.4500	20.4500	20.4500	+0.265%	207	-3.447%
2020-05-04	19.4000	20.3959	19.4000	20.3959	+0.081%	886	-3.191%
2020-05-01	20.3794	20.3794	20.3794	20.3794	+2.564%	412	-3.113%
2020-04-30	19.8700	19.8700	19.8700	19.8700	+3.248%	100	-0.629%
2020-04-29	19.2450	19.2450	19.2450	19.2450	+0.891%	100	+2.598%
2020-04-28	19.0750	19.0750	19.0750	19.0750	+0.184%	100	+3.512%
2020-04-27	19.0400	19.0400	19.0400	19.0400	+2.146%	122	+3.703%
2020-04-24	18.7700	18.8200	18.5700	18.6400	-0.745%	6,590	+5.928%
2020-04-23	18.7800	18.7800	18.7800	18.7800	-3.593%	398	+5.138%
2020-04-22	19.4800	19.4800	19.4800	19.4800	-0.536%	100	+1.360%
2020-04-21	19.5850	19.5850	19.5850	19.5850	+1.899%	106	+0.817%
2020-04-20	19.2200	19.2200	19.2200	19.2200	-1.562%	359	+2.732%
2020-04-17	21.0700	21.5200	19.2000	19.5250	-3.461%	15,886	+1.127%
2020-04-16	22.2000	22.2000	20.2250	20.2250	+0.173%	188	-2.373%
2020-04-15	20.1900	20.1900	20.1900	20.1900	+2.647%	100	-2.204%
2020-04-14	19.3900	19.6694	19.3900	19.6694	+2.981%	2,742	+0.384%
2020-04-13	19.1000	19.1000	19.1000	19.1000	-3.144%	527	+3.377%
2020-04-09	19.8100	19.9000	19.7200	19.7200	+1.808%	10,171	+0.127%
2020-04-08	19.3698	19.3698	19.3698	19.3698	+2.061%	102	+1.937%
2020-04-07	18.9300	19.5000	18.9300	18.9787	+1.686%	8,250	+4.038%
2020-04-06	18.5300	18.6641	18.5300	18.6641	+2.748%	1,166	+5.791%
2020-04-03	18.1650	18.1650	18.1650	18.1650	-3.583%	1,472	+8.698%
2020-04-02	18.6500	18.8400	18.6500	18.8400	-0.889%	4,769	+4.804%
2020-04-01	19.0090	19.0090	19.0090	19.0090	-0.840%	100	+3.872%
2020-03-31	19.1700	19.1700	19.1700	19.1700	-0.699%	100	+2.999%
2020-03-30	19.4100	19.4300	19.0200	19.3050	+0.390%	10,256	+2.279%
2020-03-27	19.4200	19.4200	18.5900	19.2300	-0.236%	6,930	+2.678%
2020-03-26	19.2691	19.2754	19.2691	19.2754	+2.912%	357	+2.436%
2020-03-25	18.5500	18.9800	18.5400	18.7300	+3.514%	8,501	+5.419%
2020-03-24	17.9100	18.1200	17.9100	18.0942	+2.198%	3,502	+9.123%
2020-03-23	18.0600	18.0800	17.3500	17.7050	-4.187%	9,240	+11.522%
2020-03-20	18.3000	18.4787	18.3000	18.4787	+1.142%	376	+6.853%
2020-03-19	18.2701	18.2701	18.2701	18.2701	-3.393%	150	+8.073%
2020-03-18	18.7700	18.9118	18.7400	18.9118	-4.655%	2,153	+4.406%
2020-03-17	19.6900	19.8351	19.6900	19.8351	-0.150%	595	-0.454%
2020-03-16	19.9500	19.9500	19.8648	19.8648	-2.492%	425	-0.603%
2020-03-13	20.3813	20.3813	20.3725	20.3725	-0.631%	605	-3.080%
2020-03-12	22.0500	22.0500	20.3921	20.5019	-1.073%	7,813	-3.692%
2020-03-11	20.7243	20.7243	20.7243	20.7243	-2.783%	187	-4.725%
2020-03-10	21.0300	21.3175	21.0300	21.3175	+0.384%	1,068	-7.377%
2020-03-09	21.8800	21.8800	21.2359	21.2359	-4.341%	3,220	-7.021%
2020-03-06	22.6300	22.6600	22.1996	22.1996	-2.483%	10,301	-11.057%
2020-03-05	22.7648	22.7648	22.7648	22.7648	-0.547%	103	-13.265%
2020-03-04	22.9000	22.9100	22.8900	22.8900	+0.459%	5,601	-13.740%
2020-03-03	22.7600	22.8300	22.7500	22.7854	+0.531%	3,105	-13.344%
2020-03-02	22.4900	22.7500	22.4700	22.6650	-0.091%	14,700	-12.883%
2020-02-28	22.6857	22.6857	22.6857	22.6857	-1.334%	140	-12.963%
2020-02-27	22.7600	23.0300	22.7301	22.9925	-1.022%	27,707	-14.124%
2020-02-26	23.1200	23.3300	23.1200	23.2300	-1.484%	6,221	-15.002%
2020-02-25	23.8000	23.8200	23.4600	23.5800	-1.194%	13,120	-16.264%
2020-02-24	24.2800	24.2800	23.8400	23.8650	-0.604%	15,360	-17.264%
2020-02-21	24.0100	24.0100	24.0100	24.0100	-0.580%	401	-17.763%
2020-02-20	24.2200	24.2200	24.1000	24.1500	-0.022%	7,972	-18.240%
2020-02-19	24.1501	24.1552	24.0800	24.1552	+0.941%	6,743	-18.258%
2020-02-18	23.9300	23.9728	23.9300	23.9300	+0.314%	336	-17.489%
2020-02-14	23.5200	23.8550	23.5200	23.8550	+0.315%	1,006	-17.229%
2020-02-13	23.7800	23.7800	23.7800	23.7800	-0.147%	220	-16.968%
2020-02-12	23.7700	23.8150	23.7700	23.8150	+0.274%	1,207	-17.090%
2020-02-11	23.7882	23.7882	23.7500	23.7500	+0.021%	300	-16.863%
2020-02-10	23.7450	23.7450	23.7450	23.7450	+0.021%	103	-16.846%
2020-02-07	23.7400	23.7400	23.7400	23.7400	+0.127%	110	-16.828%
2020-02-06	23.7800	23.8000	23.7100	23.7100	-0.210%	1,701	-16.723%
2020-02-05	23.6800	23.7700	23.5200	23.7600	+0.528%	15,621	-16.898%
2020-02-04	23.6700	23.6800	23.6351	23.6351	+0.128%	2,401	-16.459%
2020-02-03	23.1400	23.6050	23.0800	23.6050	-0.464%	413	-16.352%
2020-01-31	23.4600	23.7150	23.4600	23.7150	+0.381%	7,758	-16.740%
2020-01-30	23.5800	23.6800	23.5700	23.6250	-0.571%	12,903	-16.423%
2020-01-29	23.7607	23.7607	23.7607	23.7607	-0.370%	232	-16.901%
2020-01-28	23.8169	23.8490	23.8169	23.8490	-0.255%	209	-17.208%
2020-01-27	24.2800	24.2800	23.9100	23.9100	-0.416%	9,900	-17.419%
2020-01-24	24.0200	24.0200	24.0100	24.0100	+0.798%	1,501	-17.763%
2020-01-23	23.6200	23.8200	23.6200	23.8200	-1.611%	15,277	-17.107%
2020-01-22	24.2000	24.2100	24.1800	24.2100	+0.021%	7,901	-18.443%
2020-01-21	24.2050	24.2050	24.2050	24.2050	-0.021%	102	-18.426%
2020-01-17	24.1621	24.2100	24.1600	24.2100	-0.021%	1,565	-18.443%
2020-01-16	24.2150	24.2150	24.2150	24.2150	+0.373%	165	-18.460%
2020-01-15	24.5600	24.5600	24.1250	24.1250	-0.041%	963	-18.155%
2020-01-14	24.1500	24.1500	24.1350	24.1350	-0.041%	258	-18.189%
2020-01-13	24.0905	24.1450	24.0905	24.1450	-0.041%	1,182	-18.223%
2020-01-10	24.1550	24.1550	24.1550	24.1550	+0.082%	100	-18.257%
2020-01-09	24.1352	24.1352	24.1352	24.1352	+0.084%	100	-18.190%
2020-01-08	24.1150	24.1150	24.1150	24.1150	0.000%	100	-18.122%
2020-01-07	24.1150	24.1150	24.1150	24.1150	0.000%	191	-18.122%
2020-01-06	24.0800	24.1150	24.0600	24.1150	+0.041%	3,826	-18.122%
2020-01-03	24.0619	24.1050	24.0619	24.1050	+0.062%	1,552	-18.088%
2020-01-02	24.0900	24.0900	24.0900	24.0900	+0.271%	103	-18.037%
2019-12-31	24.0300	24.0400	24.0200	24.0250	-0.104%	1,524	-17.815%
2019-12-30	24.0500	24.0600	23.9900	24.0500	+0.187%	4,367	-17.900%
2019-12-27	23.9700	24.0050	23.9700	24.0050	-0.083%	719	-17.746%
2019-12-26	24.0250	24.0250	24.0250	24.0250	-0.089%	147	-17.815%
2019-12-24	24.0000	24.0465	24.0000	24.0465	-0.057%	3,403	-17.888%
2019-12-23	24.0400	24.0602	24.0400	24.0602	+0.209%	384	-17.935%
2019-12-20	23.8200	24.0800	23.8200	24.0100	-0.641%	793	-17.763%
2019-12-19	24.1801	24.2000	24.0800	24.1650	-0.268%	459,486	-18.291%
2019-12-18	24.2295	24.2400	24.2001	24.2300	+0.250%	2,656	-18.510%
2019-12-17	24.1000	24.1771	24.1000	24.1695	+0.268%	1,450	-18.306%
2019-12-16	24.0200	24.1050	24.0200	24.1050	+0.668%	2,890	-18.088%
2019-12-13	24.0800	24.0850	23.9450	23.9450	-0.125%	6,054	-17.540%
2019-12-12	23.9800	23.9801	23.9750	23.9750	+0.735%	980	-17.643%
2019-12-11	23.8000	23.8000	23.8000	23.8000	+0.021%	110	-17.038%
2019-12-10	23.3200	23.8041	23.3200	23.7950	+0.232%	511	-17.020%
2019-12-09	23.7350	23.7799	23.7350	23.7400	+0.132%	898	-16.828%
2019-12-06	23.7086	23.7086	23.7086	23.7086	+0.460%	314	-16.718%
2019-12-05	23.6251	23.6251	23.6000	23.6000	+0.170%	1,199	-16.335%
2019-12-04	23.4901	23.5790	23.4901	23.5600	+0.835%	760	-16.193%
2019-12-03	23.3319	23.3799	23.3319	23.3650	-1.247%	1,623	-15.493%
2019-12-02	23.2000	23.6600	23.2000	23.6600	+0.191%	1,090	-16.547%
2019-11-29	23.6150	23.6150	23.6150	23.6150	0.000%	98	-16.388%
2019-11-27	23.6150	23.6150	23.6150	23.6150	+0.106%	269	-16.388%
2019-11-26	23.5900	23.5900	23.5900	23.5900	+0.064%	100	-16.299%
2019-11-25	23.6070	23.6070	23.5300	23.5750	+0.064%	2,239	-16.246%
2019-11-22	23.5461	23.5600	23.5100	23.5600	+0.127%	1,680	-16.193%
2019-11-21	23.5500	23.5500	23.5300	23.5300	+0.256%	378	-16.086%
2019-11-20	23.5164	23.5164	23.4700	23.4700	-0.361%	1,529	-15.871%
2019-11-19	23.4594	23.6000	23.4594	23.5550	0.000%	7,786	-16.175%
2019-11-18	23.5676	23.6082	23.5550	23.5550	-0.633%	3,521	-16.175%
2019-11-15	23.7004	23.7050	23.6903	23.7050	+0.175%	584	-16.705%
2019-11-14	23.7500	23.7500	23.6464	23.6636	-0.175%	2,612	-16.560%
2019-11-13	23.7024	23.7050	23.7024	23.7050	-0.357%	1,100	-16.705%
2019-11-12	23.7600	23.7900	23.7600	23.7900	-0.335%	659	-17.003%
2019-11-11	23.8700	23.8700	23.8700	23.8700	+0.084%	102	-17.281%
2019-11-08	23.8404	23.8500	23.8404	23.8500	-0.209%	429	-17.212%
2019-11-07	23.8800	23.9200	23.8800	23.9000	+0.950%	4,458	-17.385%
2019-11-06	23.6750	23.6750	23.6750	23.6750	-0.358%	136	-16.600%
2019-11-05	23.7800	23.7800	23.7528	23.7600	+0.115%	991	-16.898%
2019-11-04	23.7319	23.7327	23.7219	23.7327	+0.392%	1,343	-16.803%
2019-11-01	23.6400	23.6400	23.6400	23.6400	+0.233%	195	-16.476%
2019-10-31	23.5682	23.5850	23.5682	23.5850	-0.422%	393	-16.282%
2019-10-30	23.9700	23.9700	23.6850	23.6850	-0.379%	1,194	-16.635%
2019-10-29	23.8091	23.8099	23.7619	23.7750	-0.252%	1,865	-16.951%
2019-10-28	23.8210	23.8350	23.8210	23.8350	+0.252%	454	-17.160%
2019-10-25	23.7750	23.7750	23.7750	23.7750	+0.422%	339	-16.951%
2019-10-24	23.6750	23.6750	23.6750	23.6750	+0.233%	143	-16.600%
2019-10-23	23.6391	23.7300	23.6200	23.6200	-0.045%	4,771	-16.406%
2019-10-22	23.6464	23.7199	23.6307	23.6307	-0.018%	2,148	-16.443%
2019-10-21	23.6416	23.6416	23.6350	23.6350	+0.127%	473	-16.459%
2019-10-18	23.5990	23.6391	23.5831	23.6050	+0.212%	1,720	-16.352%
2019-10-17	23.5550	23.5550	23.5550	23.5550	+0.021%	166	-16.175%
2019-10-16	23.5709	23.5709	23.5414	23.5500	-0.233%	1,082	-16.157%
2019-10-15	23.4700	23.6050	23.4700	23.6050	+0.575%	825	-16.352%
2019-10-14	23.4999	23.4999	23.4670	23.4700	-0.340%	1,077	-15.871%
2019-10-11	23.5500	23.5500	23.5500	23.5500	+0.577%	209	-16.157%
2019-10-10	23.4200	23.4600	23.4150	23.4150	+0.405%	748	-15.674%
2019-10-09	23.3120	23.3205	23.3120	23.3205	+0.217%	647	-15.332%
2019-10-08	23.2424	23.2700	23.2424	23.2700	-0.385%	229	-15.148%
2019-10-07	23.3680	23.4086	23.3600	23.3600	+0.258%	877	-15.475%
2019-10-04	23.2970	23.3000	23.2904	23.3000	+0.388%	825	-15.258%
2019-10-03	23.2130	23.2399	23.2100	23.2100	-0.172%	3,150	-14.929%
2019-10-02	23.2198	23.2500	23.2198	23.2500	-0.322%	400	-15.075%
2019-10-01	23.4581	23.4581	23.3163	23.3250	-0.766%	2,070	-15.348%
2019-09-30	23.5050	23.5050	23.5050	23.5050	+0.021%	101	-15.997%
2019-09-27	23.5200	23.5200	23.4800	23.5000	-0.085%	742	-15.979%
2019-09-26	23.5360	23.5360	23.5200	23.5200	-0.288%	1,444	-16.050%
2019-09-25	23.5879	23.5879	23.5879	23.5879	+0.374%	101	-16.292%
2019-09-24	23.5000	23.5000	23.5000	23.5000	-0.781%	100	-15.979%
2019-09-23	23.6879	23.6879	23.6850	23.6850	-0.358%	1,000	-16.635%
2019-09-20	23.7700	23.7700	23.7700	23.7700	+0.126%	100	-16.933%
2019-09-19	23.7394	23.7847	23.7394	23.7400	-0.168%	574	-16.828%
2019-09-18	23.7800	23.7800	23.7800	23.7800	+0.126%	158	-16.968%
2019-09-17	23.7392	23.7500	23.7392	23.7500	-0.084%	738	-16.863%
2019-09-16	23.7700	23.7700	23.7700	23.7700	-0.356%	100	-16.933%
2019-09-13	23.7715	23.8781	23.7715	23.8550	+0.294%	1,630	-17.229%
2019-09-12	23.7910	23.7910	23.7660	23.7850	+0.232%	3,270	-16.985%
2019-09-11	23.7300	23.7400	23.7300	23.7300	-0.147%	1,713	-16.793%
2019-09-10	23.7649	23.7649	23.7649	23.7649	+0.189%	100	-16.915%
2019-09-09	23.7200	23.7200	23.7200	23.7200	+0.211%	103	-16.758%
2019-09-06	23.6700	23.6700	23.6700	23.6700	-0.276%	167	-16.582%
2019-09-05	23.6910	23.7500	23.6901	23.7356	+0.681%	1,936	-16.813%
2019-09-04	23.5750	23.5750	23.5750	23.5750	+0.213%	100	-16.246%
2019-09-03	23.5250	23.5250	23.5250	23.5250	0.000%	101	-16.068%
2019-08-30	23.5500	23.5500	23.5250	23.5250	+0.213%	288	-16.068%
2019-08-29	23.4400	23.4750	23.4400	23.4750	+0.665%	294	-15.889%
2019-08-28	23.2700	23.3350	23.1700	23.3200	+0.129%	3,988	-15.330%
2019-08-27	23.2300	23.2900	23.2300	23.2900	-0.428%	320	-15.221%
2019-08-26	23.4200	23.4200	23.2900	23.3900	+0.087%	927	-15.584%
2019-08-23	23.5075	23.5075	23.3489	23.3697	-0.512%	421	-15.510%
2019-08-22	23.4900	23.4900	23.4900	23.4900	+0.406%	166	-15.943%
2019-08-21	23.3754	23.4175	23.3754	23.3950	+0.322%	847	-15.602%
2019-08-20	23.3899	23.3899	23.3065	23.3200	-0.257%	1,542	-15.330%
2019-08-19	23.4300	23.4300	22.9559	23.3800	+0.107%	4,126	-15.547%
2019-08-16	23.4400	23.4400	23.3550	23.3550	+0.560%	340	-15.457%
2019-08-15	23.2499	23.2499	23.2250	23.2250	-0.493%	378	-14.984%
2019-08-14	23.2600	23.4199	23.2600	23.3400	-0.469%	2,611	-15.403%
2019-08-13	23.4500	23.4500	23.4500	23.4500	+0.428%	110	-15.800%
2019-08-12	23.3900	23.3900	23.3500	23.3500	-1.143%	206	-15.439%
2019-08-09	23.6100	23.6200	23.6100	23.6200	+0.382%	455	-16.406%
2019-08-08	23.4900	23.5300	23.4900	23.5300	+0.470%	3,799	-16.086%
2019-08-07	23.3000	23.4399	23.3000	23.4200	+0.193%	3,370	-15.692%
2019-08-06	23.3753	23.3753	23.3750	23.3750	+0.129%	203	-15.529%
2019-08-05	23.6500	23.6500	23.3450	23.3450	-1.122%	5,007	-15.421%
2019-08-02	23.6116	23.6368	23.4000	23.6100	-0.063%	2,110	-16.370%
2019-08-01	23.6600	23.6900	23.6250	23.6250	-1.254%	443,691	-16.423%
2019-07-31	23.8944	23.9250	23.8944	23.9250	-0.292%	1,560	-17.471%
2019-07-30	24.0599	24.0599	23.9950	23.9950	+0.125%	240	-17.712%
2019-07-29	23.9650	23.9650	23.9650	23.9650	-0.312%	125	-17.609%
2019-07-26	24.1300	24.2500	23.8700	24.0400	+0.062%	1,596	-17.866%
2019-07-25	24.0250	24.0250	24.0250	24.0250	+0.083%	570	-17.815%
2019-07-24	24.0050	24.0050	24.0050	24.0050	+0.104%	470	-17.746%
2019-07-23	23.9800	23.9800	23.9800	23.9800	+0.377%	100	-17.661%
2019-07-22	23.8800	23.8900	23.8800	23.8900	0.000%	523	-17.350%
2019-07-19	23.9137	23.9137	23.8900	23.8900	+0.315%	346	-17.350%
2019-07-18	23.8350	23.8686	23.6300	23.8150	-0.105%	2,057	-17.090%
2019-07-17	23.9100	23.9100	23.8400	23.8400	-0.272%	309	-17.177%
2019-07-16	23.9050	23.9050	23.9050	23.9050	+0.189%	180	-17.402%
2019-07-15	23.8600	23.8600	23.8600	23.8600	+0.021%	100	-17.246%
2019-07-12	23.8550	23.8550	23.8550	23.8550	-0.042%	101	-17.229%
2019-07-11	23.8650	23.8650	23.8650	23.8650	+0.210%	100	-17.264%
2019-07-10	23.7400	23.8250	23.7400	23.8150	+0.042%	1,764	-17.090%
2019-07-09	23.7958	23.8050	23.7958	23.8050	0.000%	1,451	-17.055%
2019-07-08	23.9000	23.9000	23.8050	23.8050	-0.251%	328	-17.055%
2019-07-05	23.8650	23.8650	23.8650	23.8650	+0.484%	100	-17.264%
2019-07-03	23.7500	23.7500	23.7500	23.7500	0.000%	3	-16.863%
2019-07-02	23.8700	23.8700	23.7500	23.7500	-0.231%	245	-16.863%
2019-07-01	23.8050	23.8050	23.8050	23.8050	+0.232%	100	-17.055%
2019-06-28	23.7500	23.7500	23.7500	23.7500	+0.190%	100	-16.863%
2019-06-27	23.7050	23.7050	23.7050	23.7050	-0.084%	101	-16.705%
2019-06-26	23.7250	23.7250	23.7250	23.7250	+0.317%	100	-16.776%
2019-06-25	23.6849	23.6849	23.6500	23.6500	-0.274%	306	-16.512%
2019-06-24	23.7150	23.7150	23.7150	23.7150	-0.210%	101	-16.740%
2019-06-21	23.7650	23.7650	23.7650	23.7650	+0.190%	100	-16.916%
2019-06-20	23.7200	23.7200	23.7200	23.7200	+0.872%	101	-16.758%
2019-06-19	23.5150	23.5150	23.5150	23.5150	+0.213%	116	-16.032%
2019-06-18	23.4650	23.4650	23.4650	23.4650	+0.342%	145	-15.853%
2019-06-17	23.3850	23.3850	23.3850	23.3850	-0.043%	100	-15.566%
2019-06-14	23.3200	23.3950	23.3200	23.3950	+0.214%	815	-15.602%
2019-06-13	23.3100	23.3699	23.3100	23.3450	-0.469%	3,387	-15.421%
2019-06-12	23.4550	23.4550	23.4550	23.4550	-0.064%	102	-15.818%
2019-06-11	23.4700	23.4700	23.4700	23.4700	0.000%	102	-15.871%
2019-06-10	23.4700	23.4700	23.4700	23.4700	+0.665%	103	-15.871%
2019-06-07	23.3800	23.3800	23.3150	23.3150	+0.021%	403	-15.312%
2019-06-06	23.3100	23.3100	23.3100	23.3100	+0.131%	103	-15.294%
2019-06-05	23.2438	23.2796	23.2438	23.2796	+0.473%	331	-15.183%
2019-06-04	23.1700	23.1700	23.1700	23.1700	+0.652%	207	-14.782%
2019-06-03	23.0250	23.0250	23.0200	23.0200	-0.604%	376	-14.227%
2019-05-31	23.1600	23.1600	23.1600	23.1600	-0.622%	100	-14.745%
2019-05-30	23.3050	23.3050	23.3050	23.3050	+0.172%	100	-15.276%
2019-05-29	23.2650	23.2650	23.2650	23.2650	-0.449%	100	-15.130%
2019-05-28	23.3381	23.3700	23.3200	23.3699	-0.086%	1,212	-15.511%
2019-05-24	23.3900	23.3900	23.3900	23.3900	+0.365%	100	-15.584%
2019-05-23	23.3050	23.3050	23.3050	23.3050	-0.851%	101	-15.276%
2019-05-22	23.5050	23.5050	23.5050	23.5050	-0.212%	122	-15.997%
2019-05-21	23.5550	23.5550	23.5550	23.5550	+0.319%	181	-16.175%
2019-05-20	23.4800	23.4800	23.4800	23.4800	+0.107%	156	-15.907%
2019-05-17	23.4550	23.4550	23.4550	23.4550	-0.021%	100	-15.818%
2019-05-16	23.4100	23.4600	23.4100	23.4600	+0.364%	395	-15.835%
2019-05-15	23.4152	23.4152	23.3750	23.3750	+0.090%	357	-15.529%
2019-05-14	23.4000	23.4000	23.3539	23.3539	-0.495%	1,550	-15.453%
2019-05-13	23.4300	23.4700	23.4300	23.4700	+0.085%	208	-15.871%
2019-05-10	23.4500	23.4500	23.4500	23.4500	-0.021%	267	-15.800%
2019-05-09	23.5000	23.5000	23.4550	23.4550	+0.557%	303	-15.818%
2019-05-08	23.4800	23.5400	23.3200	23.3250	-1.291%	2,182	-15.348%
2019-05-07	23.5900	23.6300	23.5900	23.6300	-0.211%	200	-16.441%
2019-05-06	23.6400	23.6800	23.6400	23.6800	-0.084%	203	-16.617%
2019-05-03	23.7000	23.7000	23.7000	23.7000	+0.211%	100	-16.688%
2019-05-02	23.6292	23.6500	23.6292	23.6500	+0.254%	242	-16.512%
2019-05-01	23.5900	23.5900	23.5900	23.5900	-0.212%	104	-16.299%
2019-04-30	23.6400	23.6400	23.5400	23.6400	0.000%	1,312	-16.476%
2019-04-29	23.6400	23.6400	23.6400	23.6400	+0.106%	517	-16.476%
2019-04-26	23.6150	23.6150	23.6150	23.6150	-0.296%	100	-16.388%
2019-04-25	23.6543	23.6850	23.6521	23.6850	-0.253%	372	-16.635%
2019-04-24	23.7550	23.7550	23.7450	23.7450	-0.105%	529	-16.846%
2019-04-23	23.7700	23.8200	23.7700	23.7700	+0.190%	2,110	-16.933%
2019-04-22	23.7250	23.7250	23.7250	23.7250	-0.189%	117	-16.776%
2019-04-18	23.7523	23.7700	23.7523	23.7700	+0.126%	933	-16.933%
2019-04-17	23.3200	23.7400	23.3200	23.7400	+0.296%	1,445	-16.828%
2019-04-16	23.6700	23.6700	23.6700	23.6700	0.000%	104	-16.582%
2019-04-15	23.6700	23.6700	23.6700	23.6700	+0.531%	100	-16.582%
2019-04-12	23.5800	23.5800	23.4000	23.5450	+0.053%	33,635	-16.139%
2019-04-11	23.5600	23.5600	23.3800	23.5326	-0.538%	2,215	-16.095%
2019-04-10	23.6600	23.6600	23.6600	23.6600	0.000%	101	-16.547%
2019-04-09	23.6600	23.6600	23.6600	23.6600	+0.127%	103	-16.547%
2019-04-08	23.6300	23.6300	23.6300	23.6300	-0.042%	101	-16.441%
2019-04-05	23.6800	23.6800	23.6400	23.6400	+0.127%	416	-16.476%
2019-04-04	23.6100	23.6100	23.6100	23.6100	+0.340%	141	-16.370%
2019-04-03	23.5300	23.5300	23.5300	23.5300	+0.192%	108	-16.086%
2019-04-02	23.3700	23.4850	23.3700	23.4850	+0.192%	404	-15.925%
2019-04-01	23.4400	23.4400	23.4400	23.4400	+0.128%	129	-15.764%
2019-03-29	23.4100	23.4100	23.4100	23.4100	+0.128%	229	-15.656%
2019-03-28	23.3800	23.3800	23.3800	23.3800	-0.341%	128	-15.547%
2019-03-27	23.4600	23.4600	23.4600	23.4600	+0.299%	101	-15.835%
2019-03-26	23.3900	23.3900	23.3900	23.3900	-0.341%	100	-15.584%
2019-03-25	23.5200	23.7400	23.4700	23.4700	-0.719%	486	-15.871%
2019-03-22	23.7400	23.7400	23.6400	23.6400	+0.510%	225	-16.476%
2019-03-21	23.5200	23.5200	23.5200	23.5200	-0.508%	388	-16.050%
2019-03-20	23.3000	23.7080	23.3000	23.6400	+0.191%	1,758	-16.476%
2019-03-19	23.5001	23.5950	23.5001	23.5950	+0.234%	632	-16.317%
2019-03-18	23.5400	23.5400	23.5400	23.5400	-0.042%	101	-16.121%
2019-03-15	23.5500	23.5500	23.5500	23.5500	+0.298%	100	-16.157%
2019-03-14	23.5900	23.5900	23.4800	23.4800	+0.043%	364	-15.907%
2019-03-13	23.4700	23.4700	23.4700	23.4700	-0.043%	105	-15.871%
2019-03-12	23.4800	23.4800	23.4800	23.4800	+0.428%	105	-15.907%
2019-03-11	23.3800	23.3800	23.3800	23.3800	+0.086%	104	-15.547%
2019-03-08	23.3100	23.3600	23.2900	23.3600	-0.680%	349	-15.475%
2019-03-07	23.5200	23.5200	23.5200	23.5200	-0.127%	102	-16.050%
2019-03-06	23.5500	23.5500	23.5500	23.5500	-0.127%	104	-16.157%
2019-03-05	23.5800	23.5800	23.5800	23.5800	-0.296%	100	-16.264%
2019-03-04	23.6500	23.6500	23.6500	23.6500	+0.127%	108	-16.512%
2019-03-01	23.7200	23.7200	23.6200	23.6200	-0.063%	1,088	-16.406%
2019-02-28	23.6350	23.6350	23.6102	23.6350	+0.639%	384	-16.459%
2019-02-27	23.5150	23.5150	23.4850	23.4850	-0.170%	315	-15.925%
2019-02-26	23.5154	23.5900	23.5154	23.5250	+0.213%	756	-16.068%
2019-02-25	23.8600	23.8600	23.4750	23.4750	+0.085%	335	-15.889%
2019-02-22	23.4122	23.4550	23.3900	23.4550	+0.600%	1,594	-15.818%
2019-02-21	23.3150	23.3150	23.3150	23.3150	-0.086%	172	-15.312%
2019-02-20	23.3350	23.3350	23.3350	23.3350	+0.215%	134	-15.385%
2019-02-19	23.2850	23.2850	23.2850	23.2850	+0.388%	208	-15.203%
2019-02-15	23.2557	23.2557	23.1950	23.1950	-0.172%	624	-14.874%
2019-02-14	23.2800	23.2800	23.2250	23.2350	-0.193%	549	-15.020%
2019-02-13	23.3550	23.3550	23.2800	23.2800	-0.064%	359	-15.185%
2019-02-12	23.2950	23.2950	23.2950	23.2950	-0.043%	189	-15.239%
2019-02-11	23.3050	23.3050	23.3050	23.3050	-0.299%	103	-15.276%
2019-02-08	23.3000	23.3750	23.3000	23.3750	-0.574%	547	-15.529%
2019-02-07	23.5100	23.5100	23.5100	23.5100	-0.021%	179	-16.014%
2019-02-06	23.5572	23.5572	23.5150	23.5150	+0.128%	210	-16.032%
2019-02-05	23.4850	23.4850	23.4850	23.4850	+0.213%	100	-15.925%
2019-02-04	23.4350	23.4350	23.4350	23.4350	+0.558%	100	-15.746%
2019-02-01	23.2343	23.3050	23.2343	23.3050	-0.129%	566	-15.276%
2019-01-31	23.3600	23.3600	23.3350	23.3350	+0.215%	442	-15.385%
2019-01-30	23.2850	23.2850	23.2850	23.2850	-0.300%	101	-15.203%
2019-01-29	23.3550	23.3550	23.3550	23.3550	-0.299%	151	-15.457%
2019-01-28	23.4500	23.5000	23.4250	23.4250	+0.128%	1,703	-15.710%
2019-01-25	23.4100	23.4100	23.3950	23.3950	+0.128%	331	-15.602%
2019-01-24	23.3650	23.3650	23.3650	23.3650	+0.043%	100	-15.493%
2019-01-23	23.2600	23.4400	23.2600	23.3550	+0.365%	4,707	-15.457%
2019-01-22	23.3300	23.3300	23.2700	23.2700	+0.475%	242	-15.148%
2019-01-18	23.1600	23.1600	23.1600	23.1600	+0.086%	101	-14.745%
2019-01-17	23.1400	23.1466	23.0900	23.1400	+0.303%	789	-14.672%
2019-01-16	23.0700	23.0700	23.0700	23.0700	+0.130%	100	-14.413%
2019-01-15	23.0900	23.0900	23.0400	23.0400	+0.130%	229	-14.301%
2019-01-14	23.0100	23.0100	23.0100	23.0100	-0.174%	100	-14.189%
2019-01-11	23.0500	23.0500	23.0500	23.0500	-0.043%	144	-14.338%
2019-01-10	23.0600	23.0600	23.0600	23.0600	+0.370%	101	-14.376%
2019-01-09	22.9750	22.9750	22.9750	22.9750	+0.109%	109	-14.059%
2019-01-08	22.9500	22.9500	22.9500	22.9500	+0.614%	185	-13.965%
2019-01-07	22.8599	22.8599	22.5100	22.8100	+0.840%	3,509	-13.437%
2019-01-04	22.5800	22.6800	22.5800	22.6200	+0.088%	1,199	-12.710%
2019-01-03	22.6000	22.6000	22.5000	22.6000	-0.353%	1,141	-12.633%
2019-01-02	22.7200	22.7200	22.6200	22.6800	-0.176%	522	-12.941%
2018-12-31	22.6800	22.7320	22.6800	22.7200	0.000%	301	-13.094%
2018-12-28	22.7200	22.7200	22.7200	22.7200	0.000%	122	-13.094%
2018-12-27	22.8203	22.8203	22.7200	22.7200	-0.068%	1,557	-13.094%
2018-12-26	22.6900	22.7355	22.6900	22.7355	-0.020%	383	-13.153%
2018-12-24	22.7600	22.7600	22.7400	22.7400	-0.263%	324	-13.171%
2018-12-21	23.3700	23.3700	22.7800	22.8000	-4.202%	2,115	-13.399%
2018-12-20	23.8400	23.8400	23.8000	23.8000	-0.418%	300	-17.038%
2018-12-19	23.9400	24.0000	23.8800	23.9000	-0.375%	32,386	-17.385%
2018-12-18	23.9900	23.9900	23.9900	23.9900	+0.083%	293	-17.695%
2018-12-17	23.9700	23.9700	23.9700	23.9700	-0.125%	100	-17.626%
2018-12-14	23.9600	24.0000	23.9600	24.0000	+0.460%	220	-17.729%
2018-12-13	23.8900	23.9395	23.8900	23.8900	+0.147%	400	-17.350%
2018-12-12	23.7800	23.8550	23.7800	23.8550	+0.336%	202	-17.229%
2018-12-11	23.7200	23.7801	23.7200	23.7750	+0.934%	367	-16.951%
2018-12-10	23.7200	23.7200	23.5500	23.5550	-0.884%	6,234	-16.175%
2018-12-07	23.6800	23.7650	23.6800	23.7650	-0.063%	200	-16.916%
2018-12-06	23.7800	23.7800	23.7800	23.7800	-0.419%	204	-16.968%
2018-12-04	23.4300	23.8800	23.4300	23.8800	-0.417%	478	-17.316%
2018-12-03	23.9500	23.9800	23.8950	23.9800	+1.139%	1,584	-17.661%
2018-11-30	23.7100	23.7100	23.7100	23.7100	0.000%	100	-16.723%
2018-11-29	23.3400	23.8100	23.3400	23.7100	0.000%	3,372	-16.723%
2018-11-28	23.6900	23.7100	23.6900	23.7100	+0.169%	2,690	-16.723%
2018-11-27	23.6100	23.7700	23.6100	23.6700	+0.169%	1,918	-16.582%
2018-11-26	23.6300	23.6300	23.6300	23.6300	-0.421%	300	-16.441%
2018-11-23	23.7300	23.7300	23.7300	23.7300	0.000%	0	-16.793%
2018-11-21	23.7300	23.7300	23.7300	23.7300	0.000%	100	-16.793%
2018-11-20	23.9000	23.9300	23.7200	23.7300	-1.043%	3,419	-16.793%
2018-11-19	23.9800	23.9800	23.9800	23.9800	-0.167%	200	-17.661%

.dark-mode .XGCp93{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGCp93{ color: #333333; background-color: white; border: 2px solid #333333; }EMIHXtrackers J.P. Morgan ESG Emerging Markets Sovereign ETFstock BATS

EMIH
Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF
stock BATS