WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
65.36
-0.30 (-0.46%)
At close: Mar 27, 2026, 4:00 PM EDT
65.28
-0.08 (-0.11%)
After-hours: Mar 27, 2026, 4:15 PM EDT
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 65.74 | 65.74 | 65.20 | 65.36 | 65.36 | -0.46% | 4,903 |
| Mar 26, 2026 | 65.63 | 66.23 | 65.42 | 65.66 | 65.66 | -0.57% | 3,069 |
| Mar 25, 2026 | 66.11 | 66.29 | 65.79 | 66.03 | 65.71 | -0.05% | 2,240 |
| Mar 24, 2026 | 65.91 | 66.44 | 65.82 | 66.07 | 65.74 | -0.35% | 5,620 |
| Mar 23, 2026 | 66.46 | 66.63 | 66.30 | 66.30 | 65.98 | 0.45% | 2,536 |
| Mar 20, 2026 | 66.25 | 66.49 | 65.60 | 66.00 | 65.68 | -0.48% | 5,064 |
| Mar 19, 2026 | 66.00 | 66.34 | 66.00 | 66.32 | 66.00 | -0.07% | 2,923 |
| Mar 18, 2026 | 66.91 | 66.93 | 66.02 | 66.37 | 66.04 | -0.40% | 6,109 |
| Mar 17, 2026 | 66.90 | 67.29 | 66.33 | 66.63 | 66.31 | 0.01% | 7,228 |
| Mar 16, 2026 | 66.80 | 67.53 | 66.50 | 66.63 | 66.30 | 0.08% | 6,496 |
| Mar 13, 2026 | 66.61 | 67.43 | 65.89 | 66.57 | 66.25 | -0.30% | 30,392 |
| Mar 12, 2026 | 66.90 | 67.26 | 66.44 | 66.77 | 66.45 | 0.01% | 8,982 |
| Mar 11, 2026 | 66.65 | 67.10 | 66.65 | 66.77 | 66.44 | -0.12% | 13,584 |
| Mar 10, 2026 | 66.97 | 67.04 | 66.77 | 66.85 | 66.52 | -0.15% | 7,858 |
| Mar 9, 2026 | 66.53 | 66.95 | 66.53 | 66.95 | 66.62 | 0.23% | 3,245 |
| Mar 6, 2026 | 66.74 | 67.04 | 66.73 | 66.79 | 66.47 | -0.16% | 9,378 |
| Mar 5, 2026 | 67.30 | 69.25 | 66.80 | 66.90 | 66.57 | -0.30% | 6,003 |
| Mar 4, 2026 | 67.45 | 67.45 | 66.97 | 67.10 | 66.77 | -0.04% | 9,430 |
| Mar 3, 2026 | 66.98 | 67.21 | 66.75 | 67.12 | 66.79 | -0.57% | 4,521 |
| Mar 2, 2026 | 67.66 | 67.97 | 67.15 | 67.51 | 67.18 | -0.32% | 11,951 |
| Feb 27, 2026 | 67.50 | 68.43 | 67.31 | 67.73 | 67.40 | 0.23% | 12,328 |
| Feb 26, 2026 | 67.53 | 68.22 | 66.89 | 67.57 | 67.24 | 0.54% | 21,020 |
| Feb 25, 2026 | 67.20 | 67.31 | 66.91 | 67.21 | 66.88 | 0.07% | 5,300 |
| Feb 24, 2026 | 66.77 | 67.45 | 66.64 | 67.16 | 66.83 | -0.27% | 3,963 |
| Feb 23, 2026 | 67.27 | 67.34 | 67.17 | 67.34 | 66.75 | -0.21% | 3,046 |
| Feb 20, 2026 | 67.29 | 67.50 | 67.24 | 67.48 | 66.89 | 0.08% | 9,045 |
| Feb 19, 2026 | 67.23 | 67.71 | 67.16 | 67.42 | 66.84 | 0.29% | 30,669 |
| Feb 18, 2026 | 67.47 | 67.88 | 67.09 | 67.22 | 66.64 | 0.15% | 6,362 |
| Feb 17, 2026 | 66.98 | 68.03 | 66.98 | 67.12 | 66.54 | 0.28% | 3,650 |
| Feb 13, 2026 | 66.96 | 67.08 | 66.94 | 66.94 | 66.36 | -0.08% | 12,994 |
| Feb 12, 2026 | 66.90 | 67.09 | 66.86 | 66.99 | 66.41 | 0.01% | 9,425 |
| Feb 11, 2026 | 66.96 | 69.20 | 66.93 | 66.99 | 66.41 | -0.14% | 5,057 |
| Feb 10, 2026 | 66.87 | 67.24 | 66.87 | 67.08 | 66.50 | 0.12% | 3,772 |
| Feb 9, 2026 | 66.79 | 67.82 | 66.79 | 67.00 | 66.42 | -0.10% | 4,779 |
| Feb 6, 2026 | 66.95 | 67.15 | 66.73 | 67.07 | 66.49 | 0.47% | 5,030 |
| Feb 5, 2026 | 66.65 | 66.82 | 66.62 | 66.75 | 66.17 | -0.13% | 3,166 |
| Feb 4, 2026 | 66.75 | 66.90 | 66.73 | 66.84 | 66.26 | 0.01% | 2,089 |
| Feb 3, 2026 | 66.86 | 66.94 | 66.70 | 66.83 | 66.25 | -0.16% | 2,950 |
| Feb 2, 2026 | 66.79 | 67.06 | 66.79 | 66.94 | 66.36 | 0.02% | 3,777 |
| Jan 30, 2026 | 66.59 | 67.46 | 66.53 | 66.92 | 66.34 | -0.08% | 8,142 |
| Jan 29, 2026 | 67.70 | 67.77 | 66.79 | 66.98 | 66.40 | 0.01% | 14,761 |
| Jan 28, 2026 | 66.85 | 67.05 | 66.68 | 66.97 | 66.39 | 0.11% | 4,308 |
| Jan 27, 2026 | 66.70 | 66.92 | 66.70 | 66.89 | 66.31 | -0.47% | 2,228 |
| Jan 26, 2026 | 67.10 | 67.49 | 67.08 | 67.21 | 66.36 | 0.09% | 2,689 |
| Jan 23, 2026 | 67.12 | 67.31 | 67.07 | 67.15 | 66.30 | -0.22% | 5,374 |
| Jan 22, 2026 | 67.03 | 67.38 | 67.01 | 67.30 | 66.45 | 0.13% | 5,800 |
| Jan 21, 2026 | 67.85 | 67.85 | 66.90 | 67.21 | 66.36 | 0.12% | 4,422 |
| Jan 20, 2026 | 66.89 | 67.30 | 66.78 | 67.13 | 66.28 | -0.06% | 8,153 |
| Jan 16, 2026 | 66.94 | 67.24 | 66.80 | 67.17 | 66.32 | 0.40% | 4,675 |
| Jan 15, 2026 | 66.79 | 67.03 | 66.79 | 66.90 | 66.05 | 0.07% | 2,170 |