WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
64.80
-0.14 (-0.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 66.17 | 66.17 | 64.68 | 65.39 | 64.76 | 0.02% | 4,333 |
| Mar 12, 2025 | 65.94 | 65.94 | 65.37 | 65.38 | 64.75 | -0.47% | 5,807 |
| Mar 11, 2025 | 66.32 | 66.32 | 65.45 | 65.69 | 65.06 | -0.32% | 6,730 |
| Mar 10, 2025 | 65.10 | 65.90 | 65.10 | 65.90 | 65.26 | 1.84% | 9,462 |
| Mar 7, 2025 | 64.47 | 65.65 | 64.22 | 64.71 | 64.08 | -0.68% | 13,845 |
| Mar 6, 2025 | 65.75 | 65.81 | 65.10 | 65.15 | 64.52 | -0.84% | 12,022 |
| Mar 5, 2025 | 65.81 | 66.00 | 65.69 | 65.70 | 65.06 | -0.38% | 15,186 |
| Mar 4, 2025 | 65.60 | 66.20 | 65.41 | 65.95 | 65.31 | 0.49% | 3,151 |
| Mar 3, 2025 | 66.10 | 66.10 | 65.55 | 65.63 | 65.00 | -1.03% | 1,489 |
| Feb 28, 2025 | 66.29 | 66.34 | 65.27 | 66.31 | 65.67 | 1.42% | 7,797 |
| Feb 27, 2025 | 65.65 | 66.34 | 65.00 | 65.38 | 64.75 | -0.11% | 9,708 |
| Feb 26, 2025 | 65.48 | 66.28 | 65.45 | 65.45 | 64.82 | 0.09% | 6,486 |
| Feb 25, 2025 | 65.65 | 66.19 | 65.35 | 65.39 | 64.76 | -1.42% | 2,756 |
| Feb 24, 2025 | 66.00 | 66.41 | 65.62 | 66.33 | 65.42 | 0.96% | 1,201 |
| Feb 21, 2025 | 65.35 | 70.12 | 65.29 | 65.70 | 64.80 | - | 7,277 |
| Feb 20, 2025 | 66.14 | 66.28 | 65.70 | 65.70 | 64.80 | 0.37% | 4,209 |
| Feb 19, 2025 | 65.77 | 65.93 | 65.38 | 65.46 | 64.57 | -0.74% | 1,475 |
| Feb 18, 2025 | 67.32 | 67.32 | 65.38 | 65.95 | 65.05 | 1.01% | 7,110 |
| Feb 14, 2025 | 65.29 | 65.55 | 65.29 | 65.29 | 64.40 | -0.38% | 1,588 |
| Feb 13, 2025 | 65.20 | 65.55 | 65.20 | 65.54 | 64.64 | 1.13% | 9,096 |