WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
66.71
+0.16 (0.25%)
Sep 9, 2025, 4:00 PM - Market closed
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 66.41 | 66.85 | 66.41 | 66.71 | 66.71 | 0.25% | 7,783 |
| Sep 8, 2025 | 67.34 | 67.34 | 66.45 | 66.55 | 66.55 | 0.01% | 6,549 |
| Sep 5, 2025 | 66.54 | 67.37 | 66.42 | 66.54 | 66.54 | 0.30% | 11,163 |
| Sep 4, 2025 | 66.34 | 66.45 | 66.29 | 66.35 | 66.35 | 0.13% | 1,832 |
| Sep 3, 2025 | 66.31 | 66.34 | 66.24 | 66.26 | 66.26 | -0.07% | 8,690 |
| Sep 2, 2025 | 66.27 | 66.38 | 66.09 | 66.30 | 66.30 | -0.20% | 4,439 |
| Aug 29, 2025 | 66.35 | 67.38 | 66.26 | 66.44 | 66.44 | - | 131,254 |
| Aug 28, 2025 | 66.49 | 66.49 | 66.27 | 66.44 | 66.44 | 0.15% | 3,294 |
| Aug 27, 2025 | 66.04 | 66.44 | 66.04 | 66.34 | 66.34 | -0.11% | 4,027 |
| Aug 26, 2025 | 66.89 | 67.29 | 66.32 | 66.41 | 66.41 | -0.26% | 5,988 |
| Aug 25, 2025 | 66.63 | 66.68 | 66.55 | 66.58 | 66.27 | 0.01% | 2,312 |
| Aug 22, 2025 | 66.47 | 66.62 | 66.47 | 66.57 | 66.27 | 0.08% | 2,481 |
| Aug 21, 2025 | 66.47 | 66.58 | 66.31 | 66.52 | 66.22 | 0.16% | 7,797 |
| Aug 20, 2025 | 66.34 | 66.47 | 66.34 | 66.42 | 66.11 | -0.32% | 3,326 |
| Aug 19, 2025 | 66.48 | 66.72 | 66.44 | 66.63 | 66.33 | -0.14% | 4,615 |
| Aug 18, 2025 | 66.45 | 66.81 | 66.37 | 66.73 | 66.42 | 0.01% | 8,598 |
| Aug 15, 2025 | 66.56 | 66.80 | 66.47 | 66.72 | 66.42 | 0.02% | 3,451 |
| Aug 14, 2025 | 66.75 | 66.76 | 66.59 | 66.71 | 66.40 | 0.03% | 6,343 |
| Aug 13, 2025 | 66.53 | 66.69 | 66.50 | 66.69 | 66.38 | 0.22% | 4,472 |
| Aug 12, 2025 | 66.39 | 66.61 | 66.39 | 66.54 | 66.23 | -0.02% | 3,918 |
| Aug 11, 2025 | 66.65 | 66.65 | 66.25 | 66.55 | 66.25 | 0.07% | 3,548 |
| Aug 8, 2025 | 66.21 | 70.07 | 66.21 | 66.51 | 66.20 | 0.06% | 6,462 |
| Aug 7, 2025 | 66.53 | 66.77 | 66.19 | 66.47 | 66.16 | 0.33% | 10,353 |
| Aug 6, 2025 | 66.10 | 66.28 | 66.10 | 66.25 | 65.94 | 0.03% | 2,069 |
| Aug 5, 2025 | 66.06 | 66.32 | 65.97 | 66.23 | 65.92 | -0.09% | 3,714 |
| Aug 4, 2025 | 66.91 | 66.91 | 66.10 | 66.29 | 65.98 | 0.33% | 2,593 |
| Aug 1, 2025 | 65.95 | 66.11 | 65.80 | 66.07 | 65.77 | 0.02% | 2,099 |
| Jul 31, 2025 | 66.24 | 66.24 | 66.06 | 66.06 | 65.75 | -0.20% | 4,083 |
| Jul 30, 2025 | 66.27 | 66.29 | 66.13 | 66.19 | 65.88 | -0.12% | 2,174 |
| Jul 29, 2025 | 66.29 | 66.34 | 65.96 | 66.27 | 65.96 | 0.20% | 3,781 |
| Jul 28, 2025 | 66.10 | 66.13 | 66.04 | 66.13 | 65.83 | -0.41% | 2,895 |
| Jul 25, 2025 | 66.24 | 66.49 | 66.24 | 66.41 | 65.79 | 0.27% | 2,131 |
| Jul 24, 2025 | 66.21 | 66.37 | 66.21 | 66.23 | 65.62 | -0.14% | 3,871 |
| Jul 23, 2025 | 66.14 | 66.44 | 65.88 | 66.32 | 65.70 | -0.03% | 5,605 |
| Jul 22, 2025 | 66.28 | 66.33 | 66.28 | 66.33 | 65.72 | 0.22% | 1,165 |
| Jul 21, 2025 | 66.32 | 66.78 | 66.19 | 66.19 | 65.58 | 0.14% | 1,402 |
| Jul 18, 2025 | 66.13 | 66.20 | 66.09 | 66.09 | 65.48 | 0.02% | 1,393 |
| Jul 17, 2025 | 66.02 | 66.12 | 66.02 | 66.08 | 65.47 | 0.13% | 1,822 |
| Jul 16, 2025 | 65.84 | 66.03 | 65.84 | 65.99 | 65.38 | 0.12% | 1,724 |
| Jul 15, 2025 | 65.78 | 66.02 | 65.78 | 65.91 | 65.30 | -0.09% | 1,344 |
| Jul 14, 2025 | 65.97 | 65.97 | 65.94 | 65.97 | 65.36 | -0.13% | 2,642 |
| Jul 11, 2025 | 66.21 | 66.21 | 66.06 | 66.06 | 65.45 | -0.06% | 440 |
| Jul 10, 2025 | 66.22 | 66.69 | 66.07 | 66.10 | 65.49 | -0.26% | 21,308 |
| Jul 9, 2025 | 66.58 | 66.58 | 66.07 | 66.28 | 65.66 | -0.02% | 1,481 |
| Jul 8, 2025 | 66.14 | 66.29 | 65.92 | 66.29 | 65.68 | 0.20% | 1,304 |
| Jul 7, 2025 | 66.13 | 66.29 | 65.94 | 66.16 | 65.55 | -0.08% | 3,146 |
| Jul 3, 2025 | 66.24 | 66.32 | 66.14 | 66.21 | 65.60 | 0.08% | 2,042 |
| Jul 2, 2025 | 66.19 | 66.19 | 66.03 | 66.16 | 65.55 | -0.14% | 1,084 |
| Jul 1, 2025 | 65.97 | 66.31 | 65.90 | 66.25 | 65.64 | 0.47% | 4,111 |
| Jun 30, 2025 | 65.93 | 66.00 | 65.50 | 65.94 | 65.34 | 0.45% | 2,763 |