WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
65.42
+0.42 (0.65%)
At close: Jun 16, 2025, 4:00 PM
65.42
0.00 (0.00%)
After-hours: Jun 16, 2025, 4:15 PM EDT
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 64.95 | 65.86 | 64.95 | 65.42 | 65.42 | 0.65% | 1,429 |
| Jun 13, 2025 | 65.02 | 65.72 | 64.42 | 65.00 | 65.00 | 0.23% | 9,448 |
| Jun 12, 2025 | 65.93 | 66.00 | 64.81 | 64.85 | 64.85 | -1.41% | 3,460 |
| Jun 11, 2025 | 66.00 | 66.00 | 65.66 | 65.78 | 65.78 | 0.35% | 1,156 |
| Jun 10, 2025 | 65.54 | 65.65 | 65.37 | 65.55 | 65.55 | 0.13% | 884 |
| Jun 9, 2025 | 65.24 | 65.64 | 65.24 | 65.46 | 65.46 | 0.02% | 2,715 |
| Jun 6, 2025 | 64.85 | 65.53 | 64.85 | 65.45 | 65.45 | 0.32% | 1,008 |
| Jun 5, 2025 | 65.71 | 65.71 | 65.24 | 65.24 | 65.24 | 0.14% | 1,511 |
| Jun 4, 2025 | 64.88 | 65.99 | 64.88 | 65.15 | 65.15 | -0.26% | 4,428 |
| Jun 3, 2025 | 65.46 | 65.72 | 64.90 | 65.32 | 65.32 | 0.51% | 4,104 |
| Jun 2, 2025 | 64.68 | 65.34 | 64.68 | 64.99 | 64.99 | -0.44% | 2,732 |
| May 30, 2025 | 65.05 | 65.30 | 65.05 | 65.28 | 65.28 | 0.43% | 1,565 |
| May 29, 2025 | 65.99 | 66.00 | 63.50 | 65.00 | 65.00 | -0.15% | 16,040 |
| May 28, 2025 | 64.85 | 65.10 | 64.79 | 65.10 | 65.10 | -0.09% | 3,201 |
| May 27, 2025 | 65.16 | 65.36 | 64.88 | 65.16 | 65.16 | -0.82% | 2,135 |
| May 23, 2025 | 65.47 | 65.70 | 64.00 | 65.70 | 65.38 | 1.66% | 1,851 |
| May 22, 2025 | 64.90 | 65.23 | 64.10 | 64.63 | 64.31 | -0.33% | 9,573 |
| May 21, 2025 | 65.24 | 65.53 | 64.13 | 64.84 | 64.53 | -1.13% | 2,809 |
| May 20, 2025 | 65.59 | 65.96 | 65.09 | 65.58 | 65.26 | 0.12% | 3,023 |
| May 19, 2025 | 65.33 | 65.50 | 65.33 | 65.50 | 65.19 | 0.38% | 785 |
| May 16, 2025 | 65.37 | 65.37 | 64.63 | 65.25 | 64.94 | 0.08% | 2,113 |
| May 15, 2025 | 65.23 | 65.40 | 65.19 | 65.20 | 64.88 | 0.02% | 1,463 |
| May 14, 2025 | 65.39 | 65.39 | 65.18 | 65.18 | 64.87 | 0.04% | 1,658 |
| May 13, 2025 | 65.38 | 65.48 | 64.89 | 65.15 | 64.84 | 0.90% | 1,573 |
| May 12, 2025 | 64.48 | 65.88 | 64.48 | 64.57 | 64.26 | 0.14% | 5,612 |
| May 9, 2025 | 64.60 | 65.18 | 63.35 | 64.48 | 64.17 | 2.32% | 3,203 |
| May 8, 2025 | 64.84 | 64.84 | 63.02 | 63.02 | 62.72 | -3.05% | 1,249 |
| May 7, 2025 | 64.92 | 65.00 | 64.59 | 65.00 | 64.69 | 0.23% | 1,046 |
| May 6, 2025 | 64.65 | 64.85 | 64.55 | 64.85 | 64.54 | 0.19% | 1,534 |
| May 5, 2025 | 64.69 | 65.11 | 64.52 | 64.73 | 64.42 | -0.25% | 2,195 |
| May 2, 2025 | 65.12 | 65.12 | 64.88 | 64.90 | 64.58 | -0.09% | 726 |
| May 1, 2025 | 64.60 | 65.21 | 64.60 | 64.96 | 64.64 | -0.12% | 4,244 |
| Apr 30, 2025 | 65.22 | 65.22 | 64.94 | 65.03 | 64.72 | -0.35% | 1,546 |
| Apr 29, 2025 | 65.99 | 65.99 | 65.00 | 65.26 | 64.95 | 0.05% | 1,616 |
| Apr 28, 2025 | 65.09 | 65.23 | 64.62 | 65.23 | 64.92 | 0.67% | 1,702 |
| Apr 25, 2025 | 64.95 | 65.12 | 64.46 | 64.80 | 64.49 | -0.67% | 2,450 |
| Apr 24, 2025 | 65.56 | 65.56 | 64.64 | 65.23 | 64.62 | 1.89% | 1,199 |
| Apr 23, 2025 | 64.81 | 65.38 | 63.82 | 64.02 | 63.43 | -1.09% | 1,595 |
| Apr 22, 2025 | 63.60 | 64.77 | 63.60 | 64.73 | 64.13 | 2.42% | 3,249 |
| Apr 21, 2025 | 63.66 | 63.66 | 61.01 | 63.20 | 62.61 | -1.86% | 6,235 |
| Apr 17, 2025 | 64.38 | 64.40 | 64.38 | 64.40 | 63.80 | -0.59% | 962 |
| Apr 16, 2025 | 64.93 | 65.32 | 64.17 | 64.78 | 64.18 | 0.82% | 2,890 |
| Apr 15, 2025 | 64.76 | 65.30 | 64.22 | 64.25 | 63.65 | -0.66% | 1,604 |
| Apr 14, 2025 | 64.96 | 65.20 | 64.50 | 64.68 | 64.08 | 1.31% | 1,193 |
| Apr 11, 2025 | 63.77 | 64.73 | 63.76 | 63.84 | 63.25 | 0.19% | 963 |
| Apr 10, 2025 | 64.53 | 65.55 | 62.39 | 63.72 | 63.13 | -0.42% | 29,593 |
| Apr 9, 2025 | 64.43 | 64.79 | 60.75 | 63.99 | 63.39 | 0.61% | 6,672 |
| Apr 8, 2025 | 64.96 | 64.96 | 63.60 | 63.60 | 63.01 | -1.40% | 1,259 |
| Apr 7, 2025 | 64.23 | 64.58 | 64.22 | 64.50 | 63.90 | -0.19% | 2,203 |
| Apr 4, 2025 | 65.22 | 65.22 | 64.62 | 64.62 | 64.02 | -0.21% | 2,034 |