WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
66.85
-0.19 (-0.28%)
At close: Oct 3, 2025, 4:00 PM EDT
66.93
+0.08 (0.12%)
After-hours: Oct 3, 2025, 4:15 PM EDT
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 66.80 | 67.23 | 66.77 | 67.04 | 67.04 | 0.06% | 3,242 |
| Oct 1, 2025 | 67.11 | 67.18 | 66.80 | 67.00 | 67.00 | 0.06% | 6,953 |
| Sep 30, 2025 | 67.14 | 67.24 | 66.68 | 66.96 | 66.96 | 0.05% | 5,635 |
| Sep 29, 2025 | 67.15 | 67.15 | 66.76 | 66.92 | 66.92 | 0.01% | 2,619 |
| Sep 26, 2025 | 66.96 | 66.98 | 66.91 | 66.91 | 66.91 | -0.31% | 2,443 |
| Sep 25, 2025 | 67.05 | 67.13 | 66.97 | 67.12 | 67.12 | -0.15% | 3,083 |
| Sep 24, 2025 | 67.25 | 67.41 | 67.05 | 67.22 | 66.94 | -0.02% | 3,613 |
| Sep 23, 2025 | 67.09 | 67.47 | 67.07 | 67.23 | 66.95 | -0.01% | 6,932 |
| Sep 22, 2025 | 67.39 | 67.41 | 67.08 | 67.24 | 66.96 | 0.03% | 8,148 |
| Sep 19, 2025 | 67.15 | 67.40 | 66.49 | 67.22 | 66.94 | -0.03% | 10,560 |
| Sep 18, 2025 | 67.50 | 67.50 | 67.09 | 67.24 | 66.96 | 0.34% | 30,015 |
| Sep 17, 2025 | 67.31 | 67.31 | 66.92 | 67.01 | 66.73 | -0.01% | 2,932 |
| Sep 16, 2025 | 67.09 | 67.78 | 66.86 | 67.02 | 66.74 | - | 4,679 |
| Sep 15, 2025 | 67.02 | 67.12 | 66.71 | 67.02 | 66.74 | -0.11% | 8,143 |
| Sep 12, 2025 | 66.96 | 67.56 | 66.90 | 67.09 | 66.81 | 0.37% | 6,300 |
| Sep 11, 2025 | 66.55 | 66.99 | 66.55 | 66.84 | 66.56 | 0.12% | 3,550 |
| Sep 10, 2025 | 66.99 | 67.51 | 66.61 | 66.76 | 66.48 | 0.07% | 9,343 |
| Sep 9, 2025 | 66.41 | 66.85 | 66.41 | 66.71 | 66.44 | 0.25% | 7,783 |
| Sep 8, 2025 | 67.34 | 67.34 | 66.45 | 66.55 | 66.27 | 0.01% | 6,549 |
| Sep 5, 2025 | 66.54 | 67.37 | 66.42 | 66.54 | 66.27 | 0.30% | 11,163 |
| Sep 4, 2025 | 66.34 | 66.45 | 66.29 | 66.35 | 66.07 | 0.13% | 1,832 |
| Sep 3, 2025 | 66.31 | 66.34 | 66.24 | 66.26 | 65.99 | -0.07% | 8,690 |
| Sep 2, 2025 | 66.27 | 66.38 | 66.09 | 66.30 | 66.03 | -0.20% | 4,439 |
| Aug 29, 2025 | 66.35 | 67.38 | 66.26 | 66.44 | 66.16 | - | 131,254 |
| Aug 28, 2025 | 66.49 | 66.49 | 66.27 | 66.44 | 66.16 | 0.15% | 3,294 |
| Aug 27, 2025 | 66.04 | 66.44 | 66.04 | 66.34 | 66.06 | -0.11% | 4,027 |
| Aug 26, 2025 | 66.89 | 67.29 | 66.32 | 66.41 | 66.13 | -0.26% | 5,988 |
| Aug 25, 2025 | 66.63 | 66.68 | 66.55 | 66.58 | 66.00 | 0.01% | 2,312 |
| Aug 22, 2025 | 66.47 | 66.62 | 66.47 | 66.57 | 65.99 | 0.08% | 2,481 |
| Aug 21, 2025 | 66.47 | 66.58 | 66.31 | 66.52 | 65.94 | 0.16% | 7,797 |
| Aug 20, 2025 | 66.34 | 66.47 | 66.34 | 66.42 | 65.84 | -0.32% | 3,326 |
| Aug 19, 2025 | 66.48 | 66.72 | 66.44 | 66.63 | 66.05 | -0.14% | 4,615 |
| Aug 18, 2025 | 66.45 | 66.81 | 66.37 | 66.73 | 66.14 | 0.01% | 8,598 |
| Aug 15, 2025 | 66.56 | 66.80 | 66.47 | 66.72 | 66.14 | 0.02% | 3,451 |
| Aug 14, 2025 | 66.75 | 66.76 | 66.59 | 66.71 | 66.12 | 0.03% | 6,343 |
| Aug 13, 2025 | 66.53 | 66.69 | 66.50 | 66.69 | 66.10 | 0.22% | 4,472 |
| Aug 12, 2025 | 66.39 | 66.61 | 66.39 | 66.54 | 65.96 | -0.02% | 3,918 |
| Aug 11, 2025 | 66.65 | 66.65 | 66.25 | 66.55 | 65.97 | 0.07% | 3,548 |
| Aug 8, 2025 | 66.21 | 70.07 | 66.21 | 66.51 | 65.93 | 0.06% | 6,462 |
| Aug 7, 2025 | 66.53 | 66.77 | 66.19 | 66.47 | 65.89 | 0.33% | 10,353 |
| Aug 6, 2025 | 66.10 | 66.28 | 66.10 | 66.25 | 65.67 | 0.03% | 2,069 |
| Aug 5, 2025 | 66.06 | 66.32 | 65.97 | 66.23 | 65.65 | -0.09% | 3,714 |
| Aug 4, 2025 | 66.91 | 66.91 | 66.10 | 66.29 | 65.71 | 0.33% | 2,593 |
| Aug 1, 2025 | 65.95 | 66.11 | 65.80 | 66.07 | 65.50 | 0.02% | 2,099 |
| Jul 31, 2025 | 66.24 | 66.24 | 66.06 | 66.06 | 65.48 | -0.20% | 4,083 |
| Jul 30, 2025 | 66.27 | 66.29 | 66.13 | 66.19 | 65.61 | -0.12% | 2,174 |
| Jul 29, 2025 | 66.29 | 66.34 | 65.96 | 66.27 | 65.69 | 0.20% | 3,781 |
| Jul 28, 2025 | 66.10 | 66.13 | 66.04 | 66.13 | 65.55 | -0.41% | 2,895 |
| Jul 25, 2025 | 66.24 | 66.49 | 66.24 | 66.41 | 65.52 | 0.27% | 2,131 |
| Jul 24, 2025 | 66.21 | 66.37 | 66.21 | 66.23 | 65.34 | -0.14% | 3,871 |