WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
66.29
+0.13 (0.20%)
Jul 8, 2025, 4:00 PM - Market closed
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 66.14 | 66.29 | 65.92 | 66.29 | 66.29 | 0.20% | 1,304 |
| Jul 7, 2025 | 66.13 | 66.29 | 65.94 | 66.16 | 66.16 | -0.08% | 3,146 |
| Jul 3, 2025 | 66.24 | 66.32 | 66.14 | 66.21 | 66.21 | 0.08% | 2,042 |
| Jul 2, 2025 | 66.19 | 66.19 | 66.03 | 66.16 | 66.16 | -0.14% | 1,084 |
| Jul 1, 2025 | 65.97 | 66.31 | 65.90 | 66.25 | 66.25 | 0.47% | 4,111 |
| Jun 30, 2025 | 65.93 | 66.00 | 65.50 | 65.94 | 65.94 | 0.45% | 2,763 |
| Jun 27, 2025 | 66.00 | 66.00 | 65.65 | 65.65 | 65.65 | -0.21% | 1,278 |
| Jun 26, 2025 | 66.00 | 66.00 | 65.79 | 65.79 | 65.79 | 0.11% | 1,805 |
| Jun 25, 2025 | 65.76 | 65.94 | 65.63 | 65.72 | 65.72 | 0.44% | 1,155 |
| Jun 24, 2025 | 65.91 | 66.00 | 65.43 | 65.43 | 65.14 | -0.66% | 4,290 |
| Jun 23, 2025 | 66.00 | 66.00 | 65.73 | 65.87 | 65.57 | 0.31% | 1,880 |
| Jun 20, 2025 | 65.96 | 65.99 | 65.66 | 65.66 | 65.37 | 0.06% | 3,318 |
| Jun 18, 2025 | 65.59 | 65.92 | 64.15 | 65.62 | 65.33 | 0.92% | 2,826 |
| Jun 17, 2025 | 65.52 | 65.52 | 64.31 | 65.02 | 64.73 | -0.61% | 1,229 |
| Jun 16, 2025 | 64.95 | 65.86 | 64.95 | 65.42 | 65.13 | 0.65% | 1,429 |
| Jun 13, 2025 | 65.02 | 65.72 | 64.42 | 65.00 | 64.71 | 0.23% | 9,448 |
| Jun 12, 2025 | 65.93 | 66.00 | 64.81 | 64.85 | 64.56 | -1.41% | 3,460 |
| Jun 11, 2025 | 66.00 | 66.00 | 65.66 | 65.78 | 65.49 | 0.35% | 1,156 |
| Jun 10, 2025 | 65.54 | 65.65 | 65.37 | 65.55 | 65.26 | 0.13% | 884 |
| Jun 9, 2025 | 65.24 | 65.64 | 65.24 | 65.46 | 65.17 | 0.02% | 2,715 |
| Jun 6, 2025 | 64.85 | 65.53 | 64.85 | 65.45 | 65.16 | 0.32% | 1,008 |
| Jun 5, 2025 | 65.71 | 65.71 | 65.24 | 65.24 | 64.95 | 0.14% | 1,511 |
| Jun 4, 2025 | 64.88 | 65.99 | 64.88 | 65.15 | 64.86 | -0.26% | 4,428 |
| Jun 3, 2025 | 65.46 | 65.72 | 64.90 | 65.32 | 65.03 | 0.51% | 4,104 |
| Jun 2, 2025 | 64.68 | 65.34 | 64.68 | 64.99 | 64.70 | -0.44% | 2,732 |
| May 30, 2025 | 65.05 | 65.30 | 65.05 | 65.28 | 64.99 | 0.43% | 1,565 |
| May 29, 2025 | 65.99 | 66.00 | 63.50 | 65.00 | 64.71 | -0.15% | 16,040 |
| May 28, 2025 | 64.85 | 65.10 | 64.79 | 65.10 | 64.81 | -0.09% | 3,201 |
| May 27, 2025 | 65.16 | 65.36 | 64.88 | 65.16 | 64.87 | -0.82% | 2,135 |
| May 23, 2025 | 65.47 | 65.70 | 64.00 | 65.70 | 65.09 | 1.66% | 1,851 |
| May 22, 2025 | 64.90 | 65.23 | 64.10 | 64.63 | 64.03 | -0.33% | 9,573 |
| May 21, 2025 | 65.24 | 65.53 | 64.13 | 64.84 | 64.24 | -1.13% | 2,809 |
| May 20, 2025 | 65.59 | 65.96 | 65.09 | 65.58 | 64.97 | 0.12% | 3,023 |
| May 19, 2025 | 65.33 | 65.50 | 65.33 | 65.50 | 64.89 | 0.38% | 785 |
| May 16, 2025 | 65.37 | 65.37 | 64.63 | 65.25 | 64.65 | 0.08% | 2,113 |
| May 15, 2025 | 65.23 | 65.40 | 65.19 | 65.20 | 64.59 | 0.02% | 1,463 |
| May 14, 2025 | 65.39 | 65.39 | 65.18 | 65.18 | 64.58 | 0.04% | 1,658 |
| May 13, 2025 | 65.38 | 65.48 | 64.89 | 65.15 | 64.55 | 0.90% | 1,573 |
| May 12, 2025 | 64.48 | 65.88 | 64.48 | 64.57 | 63.97 | 0.14% | 5,612 |
| May 9, 2025 | 64.60 | 65.18 | 63.35 | 64.48 | 63.88 | 2.32% | 3,203 |
| May 8, 2025 | 64.84 | 64.84 | 63.02 | 63.02 | 62.44 | -3.05% | 1,249 |
| May 7, 2025 | 64.92 | 65.00 | 64.59 | 65.00 | 64.40 | 0.23% | 1,046 |
| May 6, 2025 | 64.65 | 64.85 | 64.55 | 64.85 | 64.25 | 0.19% | 1,534 |
| May 5, 2025 | 64.69 | 65.11 | 64.52 | 64.73 | 64.13 | -0.25% | 2,195 |
| May 2, 2025 | 65.12 | 65.12 | 64.88 | 64.90 | 64.29 | -0.09% | 726 |
| May 1, 2025 | 64.60 | 65.21 | 64.60 | 64.96 | 64.35 | -0.12% | 4,244 |
| Apr 30, 2025 | 65.22 | 65.22 | 64.94 | 65.03 | 64.43 | -0.35% | 1,546 |
| Apr 29, 2025 | 65.99 | 65.99 | 65.00 | 65.26 | 64.66 | 0.05% | 1,616 |
| Apr 28, 2025 | 65.09 | 65.23 | 64.62 | 65.23 | 64.63 | 0.67% | 1,702 |
| Apr 25, 2025 | 64.95 | 65.12 | 64.46 | 64.80 | 64.20 | -0.67% | 2,450 |