WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
64.76
-0.61 (-0.93%)
At close: Apr 3, 2025, 4:00 PM
65.29
+0.54 (0.83%)
After-hours: Apr 3, 2025, 4:15 PM EDT
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 65.43 | 65.43 | 64.36 | 64.76 | 64.76 | -0.93% | 2,134 |
| Apr 2, 2025 | 65.23 | 65.43 | 65.23 | 65.36 | 65.36 | 0.03% | 2,037 |
| Apr 1, 2025 | 65.40 | 65.40 | 65.09 | 65.34 | 65.34 | -0.11% | 2,758 |
| Mar 31, 2025 | 65.28 | 65.41 | 64.83 | 65.41 | 65.41 | 1.00% | 2,253 |
| Mar 28, 2025 | 65.44 | 65.44 | 64.66 | 64.76 | 64.76 | -1.05% | 4,024 |
| Mar 27, 2025 | 65.61 | 65.65 | 65.12 | 65.45 | 65.45 | -0.06% | 11,001 |
| Mar 26, 2025 | 65.63 | 65.63 | 65.32 | 65.49 | 65.49 | -0.47% | 1,179 |
| Mar 25, 2025 | 65.75 | 66.62 | 65.57 | 65.80 | 65.46 | 0.43% | 7,307 |
| Mar 24, 2025 | 65.55 | 65.69 | 65.50 | 65.52 | 65.18 | -0.38% | 2,489 |
| Mar 21, 2025 | 65.56 | 65.98 | 65.56 | 65.77 | 65.43 | -0.05% | 1,447 |
| Mar 20, 2025 | 66.14 | 66.14 | 65.52 | 65.80 | 65.46 | 0.23% | 2,845 |
| Mar 19, 2025 | 65.72 | 65.72 | 65.43 | 65.65 | 65.31 | -0.21% | 1,266 |
| Mar 18, 2025 | 65.44 | 65.79 | 65.44 | 65.79 | 65.45 | -0.02% | 876 |
| Mar 17, 2025 | 65.81 | 66.26 | 65.35 | 65.81 | 65.47 | 0.08% | 3,253 |
| Mar 14, 2025 | 65.87 | 65.94 | 65.32 | 65.75 | 65.41 | 0.55% | 7,828 |
| Mar 13, 2025 | 66.17 | 66.17 | 64.68 | 65.39 | 65.05 | 0.02% | 4,333 |
| Mar 12, 2025 | 65.94 | 65.94 | 65.37 | 65.38 | 65.04 | -0.47% | 5,807 |
| Mar 11, 2025 | 66.32 | 66.32 | 65.45 | 65.69 | 65.35 | -0.32% | 6,730 |
| Mar 10, 2025 | 65.10 | 65.90 | 65.10 | 65.90 | 65.56 | 1.84% | 9,462 |
| Mar 7, 2025 | 64.47 | 65.65 | 64.22 | 64.71 | 64.38 | -0.68% | 13,845 |
| Mar 6, 2025 | 65.75 | 65.81 | 65.10 | 65.15 | 64.81 | -0.84% | 12,022 |
| Mar 5, 2025 | 65.81 | 66.00 | 65.69 | 65.70 | 65.36 | -0.38% | 15,186 |
| Mar 4, 2025 | 65.60 | 66.20 | 65.41 | 65.95 | 65.61 | 0.49% | 3,151 |
| Mar 3, 2025 | 66.10 | 66.10 | 65.55 | 65.63 | 65.29 | -1.03% | 1,489 |
| Feb 28, 2025 | 66.29 | 66.34 | 65.27 | 66.31 | 65.97 | 1.42% | 7,797 |
| Feb 27, 2025 | 65.65 | 66.34 | 65.00 | 65.38 | 65.04 | -0.11% | 9,708 |
| Feb 26, 2025 | 65.48 | 66.28 | 65.45 | 65.45 | 65.11 | 0.09% | 6,486 |
| Feb 25, 2025 | 65.65 | 66.19 | 65.35 | 65.39 | 65.05 | -1.42% | 2,756 |
| Feb 24, 2025 | 66.00 | 66.41 | 65.62 | 66.33 | 65.72 | 0.96% | 1,201 |
| Feb 21, 2025 | 65.35 | 70.12 | 65.29 | 65.70 | 65.10 | - | 7,277 |
| Feb 20, 2025 | 66.14 | 66.28 | 65.70 | 65.70 | 65.10 | 0.37% | 4,209 |
| Feb 19, 2025 | 65.77 | 65.93 | 65.38 | 65.46 | 64.86 | -0.74% | 1,475 |
| Feb 18, 2025 | 67.32 | 67.32 | 65.38 | 65.95 | 65.35 | 1.01% | 7,110 |
| Feb 14, 2025 | 65.29 | 65.55 | 65.29 | 65.29 | 64.69 | -0.38% | 1,588 |
| Feb 13, 2025 | 65.20 | 65.55 | 65.20 | 65.54 | 64.94 | 1.13% | 9,096 |
| Feb 12, 2025 | 65.03 | 65.33 | 63.89 | 64.81 | 64.22 | -0.67% | 6,382 |
| Feb 11, 2025 | 64.80 | 65.34 | 64.65 | 65.25 | 64.65 | 0.02% | 3,127 |
| Feb 10, 2025 | 65.34 | 65.55 | 65.19 | 65.23 | 64.63 | -0.12% | 12,119 |
| Feb 7, 2025 | 65.10 | 65.54 | 65.10 | 65.31 | 64.71 | 0.15% | 8,041 |
| Feb 6, 2025 | 65.53 | 65.55 | 65.20 | 65.21 | 64.61 | -0.18% | 27,752 |
| Feb 5, 2025 | 65.18 | 65.33 | 65.11 | 65.33 | 64.73 | -0.26% | 6,648 |
| Feb 4, 2025 | 65.55 | 65.62 | 65.27 | 65.50 | 64.90 | 1.05% | 3,667 |
| Feb 3, 2025 | 65.14 | 65.41 | 64.82 | 64.82 | 64.23 | 0.09% | 2,993 |
| Jan 31, 2025 | 65.53 | 65.55 | 64.38 | 64.76 | 64.17 | -0.90% | 6,158 |
| Jan 30, 2025 | 65.69 | 65.69 | 65.10 | 65.35 | 64.75 | 0.06% | 2,152 |
| Jan 29, 2025 | 65.55 | 65.55 | 65.31 | 65.31 | 64.71 | -0.27% | 1,012 |
| Jan 28, 2025 | 64.95 | 65.55 | 64.95 | 65.49 | 64.89 | 0.91% | 1,790 |
| Jan 27, 2025 | 65.55 | 65.55 | 64.73 | 64.90 | 64.01 | -0.66% | 5,612 |
| Jan 24, 2025 | 65.55 | 65.55 | 63.43 | 65.33 | 64.44 | 0.17% | 28,184 |
| Jan 23, 2025 | 65.05 | 65.54 | 61.83 | 65.22 | 64.33 | 0.25% | 7,187 |