WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
65.70
+1.07 (1.66%)
At close: May 23, 2025, 4:00 PM
65.75
+0.05 (0.08%)
After-hours: May 23, 2025, 4:16 PM EDT
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 65.47 | 65.70 | 64.00 | 65.70 | 65.70 | 1.66% | 1,851 |
| May 22, 2025 | 64.90 | 65.23 | 64.10 | 64.63 | 64.63 | -0.33% | 9,573 |
| May 21, 2025 | 65.24 | 65.53 | 64.13 | 64.84 | 64.84 | -1.13% | 2,809 |
| May 20, 2025 | 65.59 | 65.96 | 65.09 | 65.58 | 65.58 | 0.12% | 3,023 |
| May 19, 2025 | 65.33 | 65.50 | 65.33 | 65.50 | 65.50 | 0.38% | 785 |
| May 16, 2025 | 65.37 | 65.37 | 64.63 | 65.25 | 65.25 | 0.08% | 2,113 |
| May 15, 2025 | 65.23 | 65.40 | 65.19 | 65.20 | 65.20 | 0.02% | 1,463 |
| May 14, 2025 | 65.39 | 65.39 | 65.18 | 65.18 | 65.18 | 0.04% | 1,658 |
| May 13, 2025 | 65.38 | 65.48 | 64.89 | 65.15 | 65.15 | 0.90% | 1,573 |
| May 12, 2025 | 64.48 | 65.88 | 64.48 | 64.57 | 64.57 | 0.14% | 5,612 |
| May 9, 2025 | 64.60 | 65.18 | 63.35 | 64.48 | 64.48 | 2.32% | 3,203 |
| May 8, 2025 | 64.84 | 64.84 | 63.02 | 63.02 | 63.02 | -3.05% | 1,249 |
| May 7, 2025 | 64.92 | 65.00 | 64.59 | 65.00 | 65.00 | 0.23% | 1,046 |
| May 6, 2025 | 64.65 | 64.85 | 64.55 | 64.85 | 64.85 | 0.19% | 1,534 |
| May 5, 2025 | 64.69 | 65.11 | 64.52 | 64.73 | 64.73 | -0.25% | 2,195 |
| May 2, 2025 | 65.12 | 65.12 | 64.88 | 64.90 | 64.90 | -0.09% | 726 |
| May 1, 2025 | 64.60 | 65.21 | 64.60 | 64.96 | 64.96 | -0.12% | 4,244 |
| Apr 30, 2025 | 65.22 | 65.22 | 64.94 | 65.03 | 65.03 | -0.35% | 1,546 |
| Apr 29, 2025 | 65.99 | 65.99 | 65.00 | 65.26 | 65.26 | 0.05% | 1,616 |
| Apr 28, 2025 | 65.09 | 65.23 | 64.62 | 65.23 | 65.23 | 0.67% | 1,702 |
| Apr 25, 2025 | 64.95 | 65.12 | 64.46 | 64.80 | 64.80 | -0.67% | 2,450 |
| Apr 24, 2025 | 65.56 | 65.56 | 64.64 | 65.23 | 64.93 | 1.89% | 1,199 |
| Apr 23, 2025 | 64.81 | 65.38 | 63.82 | 64.02 | 63.73 | -1.09% | 1,595 |
| Apr 22, 2025 | 63.60 | 64.77 | 63.60 | 64.73 | 64.44 | 2.42% | 3,249 |
| Apr 21, 2025 | 63.66 | 63.66 | 61.01 | 63.20 | 62.91 | -1.86% | 6,235 |
| Apr 17, 2025 | 64.38 | 64.40 | 64.38 | 64.40 | 64.11 | -0.59% | 962 |
| Apr 16, 2025 | 64.93 | 65.32 | 64.17 | 64.78 | 64.49 | 0.82% | 2,890 |
| Apr 15, 2025 | 64.76 | 65.30 | 64.22 | 64.25 | 63.96 | -0.66% | 1,604 |
| Apr 14, 2025 | 64.96 | 65.20 | 64.50 | 64.68 | 64.39 | 1.31% | 1,193 |
| Apr 11, 2025 | 63.77 | 64.73 | 63.76 | 63.84 | 63.55 | 0.19% | 963 |
| Apr 10, 2025 | 64.53 | 65.55 | 62.39 | 63.72 | 63.43 | -0.42% | 29,593 |
| Apr 9, 2025 | 64.43 | 64.79 | 60.75 | 63.99 | 63.70 | 0.61% | 6,672 |
| Apr 8, 2025 | 64.96 | 64.96 | 63.60 | 63.60 | 63.31 | -1.40% | 1,259 |
| Apr 7, 2025 | 64.23 | 64.58 | 64.22 | 64.50 | 64.21 | -0.19% | 2,203 |
| Apr 4, 2025 | 65.22 | 65.22 | 64.62 | 64.62 | 64.33 | -0.21% | 2,034 |
| Apr 3, 2025 | 65.43 | 65.43 | 64.36 | 64.76 | 64.46 | -0.93% | 2,134 |
| Apr 2, 2025 | 65.23 | 65.43 | 65.23 | 65.36 | 65.07 | 0.03% | 2,037 |
| Apr 1, 2025 | 65.40 | 65.40 | 65.09 | 65.34 | 65.04 | -0.11% | 2,758 |
| Mar 31, 2025 | 65.28 | 65.41 | 64.83 | 65.41 | 65.11 | 1.00% | 2,253 |
| Mar 28, 2025 | 65.44 | 65.44 | 64.66 | 64.76 | 64.47 | -1.05% | 4,024 |
| Mar 27, 2025 | 65.61 | 65.65 | 65.12 | 65.45 | 65.15 | -0.06% | 11,001 |
| Mar 26, 2025 | 65.63 | 65.63 | 65.32 | 65.49 | 65.19 | -0.47% | 1,179 |
| Mar 25, 2025 | 65.75 | 66.62 | 65.57 | 65.80 | 65.16 | 0.43% | 7,307 |
| Mar 24, 2025 | 65.55 | 65.69 | 65.50 | 65.52 | 64.89 | -0.38% | 2,489 |
| Mar 21, 2025 | 65.56 | 65.98 | 65.56 | 65.77 | 65.13 | -0.05% | 1,447 |
| Mar 20, 2025 | 66.14 | 66.14 | 65.52 | 65.80 | 65.16 | 0.23% | 2,845 |
| Mar 19, 2025 | 65.72 | 65.72 | 65.43 | 65.65 | 65.02 | -0.21% | 1,266 |
| Mar 18, 2025 | 65.44 | 65.79 | 65.44 | 65.79 | 65.15 | -0.02% | 876 |
| Mar 17, 2025 | 65.81 | 66.26 | 65.35 | 65.81 | 65.17 | 0.08% | 3,253 |
| Mar 14, 2025 | 65.87 | 65.94 | 65.32 | 65.75 | 65.11 | 0.55% | 7,828 |