WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
65.67
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 65.85 | 66.00 | 65.33 | 65.67 | 65.67 | - | 1,056 |
| Nov 21, 2024 | 65.67 | 65.81 | 65.53 | 65.67 | 65.67 | 0.24% | 2,619 |
| Nov 20, 2024 | 65.54 | 66.13 | 65.51 | 65.51 | 65.51 | -0.34% | 1,721 |
| Nov 19, 2024 | 65.95 | 66.18 | 65.50 | 65.74 | 65.74 | 0.05% | 2,826 |
| Nov 18, 2024 | 65.95 | 65.95 | 65.45 | 65.70 | 65.70 | 0.02% | 2,764 |
| Nov 15, 2024 | 65.90 | 66.04 | 65.40 | 65.69 | 65.69 | -0.09% | 6,544 |
| Nov 14, 2024 | 65.41 | 66.19 | 65.37 | 65.75 | 65.75 | -0.35% | 965 |
| Nov 13, 2024 | 65.76 | 66.40 | 65.76 | 65.98 | 65.98 | 0.12% | 3,263 |
| Nov 12, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.17% | 457 |
| Nov 11, 2024 | 66.02 | 66.43 | 65.63 | 66.01 | 66.01 | 0.55% | 1,537 |
| Nov 8, 2024 | 65.43 | 66.25 | 65.43 | 65.65 | 65.65 | 0.17% | 7,506 |
| Nov 7, 2024 | 65.44 | 65.54 | 65.44 | 65.54 | 65.54 | 0.11% | 644 |
| Nov 6, 2024 | 64.28 | 66.00 | 64.28 | 65.47 | 65.47 | -0.50% | 8,794 |
| Nov 5, 2024 | 65.76 | 66.18 | 65.18 | 65.80 | 65.80 | -0.45% | 7,725 |
| Nov 4, 2024 | 66.24 | 66.24 | 65.34 | 66.10 | 66.10 | 0.09% | 3,005 |
| Nov 1, 2024 | 65.90 | 66.15 | 65.50 | 66.04 | 66.04 | 0.90% | 2,760 |
| Oct 31, 2024 | 65.97 | 66.16 | 65.45 | 65.45 | 65.45 | -0.46% | 1,503 |
| Oct 30, 2024 | 66.00 | 66.00 | 65.20 | 65.76 | 65.76 | -0.14% | 2,506 |
| Oct 29, 2024 | 66.18 | 66.22 | 65.43 | 65.85 | 65.85 | 0.28% | 1,403 |
| Oct 28, 2024 | 65.95 | 67.65 | 65.08 | 65.66 | 65.66 | -0.59% | 3,449 |
| Oct 25, 2024 | 66.40 | 66.91 | 66.05 | 66.05 | 65.75 | -0.56% | 1,755 |
| Oct 24, 2024 | 66.93 | 66.93 | 65.94 | 66.42 | 66.12 | 0.10% | 2,868 |
| Oct 23, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.06 | -0.12% | 352 |
| Oct 22, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.14 | 0.24% | 367 |
| Oct 21, 2024 | 66.45 | 66.85 | 66.14 | 66.28 | 65.98 | -0.63% | 4,487 |
| Oct 18, 2024 | 66.93 | 66.96 | 66.00 | 66.70 | 66.40 | -0.06% | 3,490 |
| Oct 17, 2024 | 66.63 | 66.74 | 66.63 | 66.74 | 66.44 | -0.01% | 312 |
| Oct 16, 2024 | 66.74 | 66.93 | 66.60 | 66.75 | 66.45 | 0.41% | 1,833 |
| Oct 15, 2024 | 66.85 | 66.85 | 66.26 | 66.48 | 66.18 | 0.10% | 3,895 |
| Oct 14, 2024 | 66.24 | 66.71 | 65.87 | 66.41 | 66.11 | 0.06% | 2,165 |
| Oct 11, 2024 | 66.66 | 66.71 | 66.15 | 66.37 | 66.07 | 0.50% | 1,333 |
| Oct 10, 2024 | 65.68 | 66.67 | 65.68 | 66.04 | 65.74 | -0.12% | 7,029 |
| Oct 9, 2024 | 66.57 | 66.74 | 66.12 | 66.12 | 65.82 | -0.76% | 1,596 |
| Oct 8, 2024 | 66.63 | 66.63 | 66.49 | 66.63 | 66.32 | 0.46% | 691 |
| Oct 7, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.02 | -0.52% | 75 |
| Oct 4, 2024 | 66.97 | 66.97 | 66.67 | 66.67 | 66.36 | -0.46% | 1,035 |
| Oct 3, 2024 | 66.99 | 66.99 | 66.45 | 66.97 | 66.67 | 0.34% | 2,820 |
| Oct 2, 2024 | 66.99 | 66.99 | 66.48 | 66.74 | 66.44 | -0.37% | 1,793 |
| Oct 1, 2024 | 67.00 | 67.00 | 66.74 | 66.99 | 66.69 | 0.46% | 2,669 |
| Sep 30, 2024 | 67.00 | 67.00 | 66.60 | 66.68 | 66.38 | 0.38% | 15,851 |
| Sep 27, 2024 | 66.90 | 66.98 | 66.36 | 66.43 | 66.13 | -0.70% | 705 |
| Sep 26, 2024 | 67.28 | 69.63 | 66.90 | 66.90 | 66.60 | 0.16% | 3,779 |
| Sep 25, 2024 | 67.41 | 67.41 | 66.51 | 66.79 | 66.49 | -0.45% | 1,746 |
| Sep 24, 2024 | 68.24 | 68.27 | 66.99 | 67.09 | 66.49 | 0.51% | 14,062 |
| Sep 23, 2024 | 66.83 | 67.13 | 66.50 | 66.75 | 66.15 | -0.06% | 16,306 |
| Sep 20, 2024 | 67.07 | 67.09 | 66.42 | 66.79 | 66.19 | -0.28% | 1,283 |
| Sep 19, 2024 | 66.62 | 67.01 | 66.62 | 66.98 | 66.38 | 0.80% | 1,267 |
| Sep 18, 2024 | 66.91 | 66.92 | 66.24 | 66.45 | 65.85 | -0.60% | 5,728 |
| Sep 17, 2024 | 67.16 | 67.16 | 66.57 | 66.85 | 66.25 | -0.01% | 1,946 |
| Sep 16, 2024 | 66.71 | 66.87 | 66.45 | 66.86 | 66.26 | 0.68% | 3,113 |
| Sep 13, 2024 | 66.72 | 66.76 | 66.17 | 66.41 | 65.81 | -0.06% | 1,869 |
| Sep 12, 2024 | 66.57 | 66.77 | 66.35 | 66.45 | 65.85 | 0.12% | 4,038 |
| Sep 11, 2024 | 66.40 | 66.58 | 66.13 | 66.37 | 65.77 | 0.06% | 2,355 |
| Sep 10, 2024 | 66.57 | 66.57 | 66.09 | 66.33 | 65.73 | 0.26% | 1,390 |
| Sep 9, 2024 | 66.05 | 66.16 | 66.05 | 66.16 | 65.57 | -0.47% | 941 |
| Sep 6, 2024 | 66.09 | 68.44 | 66.09 | 66.47 | 65.87 | 0.21% | 3,745 |
| Sep 5, 2024 | 66.12 | 66.33 | 66.12 | 66.33 | 65.73 | 0.15% | 896 |
| Sep 4, 2024 | 65.91 | 66.50 | 65.91 | 66.23 | 65.63 | -0.20% | 1,856 |
| Sep 3, 2024 | 65.87 | 66.42 | 65.87 | 66.36 | 65.76 | 0.84% | 3,353 |
| Aug 30, 2024 | 65.90 | 65.95 | 65.81 | 65.81 | 65.22 | -0.21% | 2,309 |
| Aug 29, 2024 | 68.97 | 68.97 | 65.89 | 65.95 | 65.36 | -0.35% | 2,601 |
| Aug 28, 2024 | 65.72 | 67.53 | 65.72 | 66.18 | 65.58 | 0.62% | 10,882 |
| Aug 27, 2024 | 66.04 | 66.39 | 65.69 | 65.77 | 65.18 | -1.13% | 11,088 |
| Aug 26, 2024 | 67.43 | 67.43 | 66.52 | 66.52 | 65.63 | 0.41% | 430 |
| Aug 23, 2024 | 66.38 | 66.48 | 66.18 | 66.25 | 65.37 | 0.11% | 2,242 |
| Aug 22, 2024 | 66.90 | 66.90 | 66.13 | 66.18 | 65.30 | -0.44% | 8,408 |
| Aug 21, 2024 | 66.33 | 73.78 | 65.63 | 66.47 | 65.58 | 0.08% | 17,309 |
| Aug 20, 2024 | 70.01 | 72.18 | 65.77 | 66.42 | 65.53 | 0.21% | 9,803 |
| Aug 19, 2024 | 66.28 | 66.28 | 65.96 | 66.28 | 65.40 | 0.08% | 544 |
| Aug 16, 2024 | 65.87 | 66.23 | 65.87 | 66.23 | 65.35 | 0.99% | 1,815 |
| Aug 15, 2024 | 65.30 | 65.86 | 65.30 | 65.58 | 64.71 | -0.77% | 18,029 |
| Aug 14, 2024 | 66.00 | 67.20 | 65.87 | 66.09 | 65.21 | 0.55% | 4,636 |
| Aug 13, 2024 | 65.94 | 66.05 | 65.71 | 65.73 | 64.85 | 0.57% | 2,264 |
| Aug 12, 2024 | 65.81 | 65.81 | 65.36 | 65.36 | 64.49 | -0.58% | 1,784 |
| Aug 9, 2024 | 65.78 | 65.78 | 65.45 | 65.74 | 64.86 | 0.60% | 7,540 |
| Aug 8, 2024 | 65.57 | 65.67 | 65.33 | 65.35 | 64.47 | 0.20% | 5,588 |
| Aug 7, 2024 | 65.60 | 65.66 | 65.19 | 65.22 | 64.35 | -0.42% | 18,073 |
| Aug 6, 2024 | 65.67 | 65.67 | 65.20 | 65.49 | 64.62 | 0.12% | 14,753 |
| Aug 5, 2024 | 65.22 | 65.46 | 65.22 | 65.41 | 64.54 | -0.14% | 1,639 |
| Aug 2, 2024 | 65.54 | 65.83 | 65.36 | 65.51 | 64.63 | 0.32% | 5,687 |
| Aug 1, 2024 | 65.69 | 65.69 | 65.25 | 65.30 | 64.43 | -0.52% | 2,259 |
| Jul 31, 2024 | 65.35 | 65.64 | 65.35 | 65.64 | 64.76 | 0.67% | 2,807 |
| Jul 30, 2024 | 65.35 | 65.47 | 65.08 | 65.21 | 64.34 | 0.23% | 4,992 |
| Jul 29, 2024 | 65.39 | 65.39 | 65.06 | 65.06 | 64.19 | -0.01% | 3,857 |
| Jul 26, 2024 | 65.26 | 65.29 | 64.75 | 65.06 | 64.19 | - | 6,426 |
| Jul 25, 2024 | 65.31 | 65.40 | 65.06 | 65.06 | 63.92 | 0.02% | 2,136 |
| Jul 24, 2024 | 65.10 | 65.42 | 64.99 | 65.05 | 63.90 | 0.15% | 6,316 |
| Jul 23, 2024 | 64.83 | 65.13 | 64.83 | 64.95 | 63.81 | -0.32% | 2,439 |
| Jul 22, 2024 | 64.88 | 65.16 | 64.88 | 65.16 | 64.02 | 0.52% | 1,443 |
| Jul 19, 2024 | 64.42 | 65.12 | 64.42 | 64.82 | 63.68 | -0.30% | 708 |
| Jul 18, 2024 | 64.95 | 65.39 | 63.90 | 65.02 | 63.87 | -0.51% | 8,601 |
| Jul 17, 2024 | 64.88 | 65.40 | 64.84 | 65.35 | 64.20 | 0.25% | 5,313 |
| Jul 16, 2024 | 65.43 | 65.43 | 65.19 | 65.19 | 64.04 | -0.26% | 1,153 |
| Jul 15, 2024 | 65.58 | 65.58 | 65.10 | 65.36 | 64.21 | 0.40% | 2,072 |
| Jul 12, 2024 | 65.24 | 65.24 | 65.10 | 65.10 | 63.96 | 0.28% | 1,136 |
| Jul 11, 2024 | 64.87 | 65.05 | 64.87 | 64.92 | 63.78 | 0.09% | 3,793 |
| Jul 10, 2024 | 65.13 | 65.15 | 64.75 | 64.86 | 63.72 | 0.07% | 5,058 |
| Jul 9, 2024 | 64.80 | 65.04 | 64.65 | 64.81 | 63.67 | -0.16% | 1,438 |
| Jul 8, 2024 | 64.99 | 65.09 | 64.92 | 64.92 | 63.78 | -0.08% | 2,596 |
| Jul 5, 2024 | 65.00 | 65.00 | 64.66 | 64.97 | 63.83 | 0.62% | 2,482 |