WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
67.03
+0.10 (0.15%)
Jan 9, 2026, 4:00 PM EST - Market closed
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 67.12 | 67.12 | 66.86 | 67.03 | 67.03 | 0.16% | 4,003 |
| Jan 8, 2026 | 67.60 | 67.60 | 66.79 | 66.93 | 66.93 | 0.01% | 3,412 |
| Jan 7, 2026 | 66.86 | 67.07 | 66.81 | 66.92 | 66.92 | -0.24% | 6,203 |
| Jan 6, 2026 | 67.02 | 67.18 | 66.81 | 67.08 | 67.08 | 0.09% | 7,057 |
| Jan 5, 2026 | 66.80 | 67.19 | 66.79 | 67.02 | 67.02 | 0.34% | 17,367 |
| Jan 2, 2026 | 66.66 | 66.87 | 66.58 | 66.79 | 66.79 | 0.47% | 2,288 |
| Dec 31, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -0.72% | 209 |
| Dec 30, 2025 | 67.61 | 67.61 | 66.78 | 66.96 | 66.96 | 0.22% | 8,545 |
| Dec 29, 2025 | 66.77 | 66.92 | 66.77 | 66.81 | 66.81 | 0.25% | 996 |
| Dec 26, 2025 | 67.36 | 67.84 | 66.64 | 66.64 | 66.64 | -0.49% | 4,166 |
| Dec 24, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.64 | -0.14% | 56 |
| Dec 23, 2025 | 66.99 | 67.26 | 66.88 | 67.06 | 66.74 | 0.23% | 4,068 |
| Dec 22, 2025 | 67.21 | 67.23 | 66.64 | 66.91 | 66.58 | -0.25% | 4,833 |
| Dec 19, 2025 | 67.49 | 67.61 | 67.08 | 67.08 | 66.75 | -0.13% | 1,369 |
| Dec 18, 2025 | 67.31 | 67.34 | 67.02 | 67.16 | 66.84 | 0.10% | 2,480 |
| Dec 17, 2025 | 67.31 | 67.31 | 66.91 | 67.10 | 66.77 | -0.06% | 1,957 |
| Dec 16, 2025 | 66.98 | 67.28 | 66.94 | 67.13 | 66.81 | 0.18% | 3,043 |
| Dec 15, 2025 | 67.09 | 67.58 | 67.02 | 67.02 | 66.69 | -0.15% | 1,777 |
| Dec 12, 2025 | 66.77 | 67.53 | 66.32 | 67.12 | 66.79 | 0.15% | 6,186 |
| Dec 11, 2025 | 67.18 | 67.30 | 66.60 | 67.02 | 66.69 | 0.30% | 2,357 |
| Dec 10, 2025 | 66.56 | 67.00 | 66.56 | 66.82 | 66.49 | 0.08% | 2,448 |
| Dec 9, 2025 | 66.83 | 66.94 | 66.74 | 66.76 | 66.44 | 0.23% | 3,565 |
| Dec 8, 2025 | 66.50 | 66.87 | 66.50 | 66.61 | 66.29 | -0.20% | 1,321 |
| Dec 5, 2025 | 66.76 | 66.93 | 66.72 | 66.75 | 66.42 | -0.14% | 6,673 |
| Dec 4, 2025 | 67.83 | 67.83 | 66.65 | 66.84 | 66.51 | 0.04% | 4,872 |
| Dec 3, 2025 | 66.79 | 66.99 | 66.79 | 66.81 | 66.49 | - | 1,785 |
| Dec 2, 2025 | 66.60 | 66.99 | 66.55 | 66.81 | 66.49 | 0.22% | 4,597 |
| Dec 1, 2025 | 66.84 | 66.89 | 66.67 | 66.67 | 66.34 | -0.19% | 4,365 |
| Nov 28, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.47 | -0.01% | 375 |
| Nov 26, 2025 | 67.30 | 67.30 | 66.68 | 66.80 | 66.47 | 0.09% | 2,654 |
| Nov 25, 2025 | 66.82 | 66.84 | 66.46 | 66.74 | 66.41 | -0.22% | 4,118 |
| Nov 24, 2025 | 66.98 | 66.98 | 66.74 | 66.89 | 66.56 | -0.15% | 3,567 |
| Nov 21, 2025 | 67.05 | 67.10 | 66.74 | 66.99 | 66.35 | 0.25% | 3,986 |
| Nov 20, 2025 | 67.14 | 67.14 | 66.66 | 66.82 | 66.19 | 0.03% | 6,990 |
| Nov 19, 2025 | 66.82 | 66.98 | 66.80 | 66.80 | 66.17 | -0.03% | 3,920 |
| Nov 18, 2025 | 66.81 | 68.21 | 66.81 | 66.82 | 66.19 | 0.03% | 1,200 |
| Nov 17, 2025 | 67.01 | 67.01 | 66.66 | 66.80 | 66.17 | -0.02% | 2,906 |
| Nov 14, 2025 | 67.00 | 67.01 | 66.82 | 66.82 | 66.18 | -0.04% | 2,467 |
| Nov 13, 2025 | 67.19 | 67.19 | 66.71 | 66.84 | 66.21 | -0.34% | 5,970 |
| Nov 12, 2025 | 67.22 | 67.23 | 66.75 | 67.07 | 66.43 | 0.02% | 3,020 |
| Nov 11, 2025 | 67.01 | 67.24 | 66.95 | 67.05 | 66.42 | 0.10% | 1,983 |
| Nov 10, 2025 | 67.01 | 67.14 | 66.94 | 66.99 | 66.35 | -0.01% | 2,945 |
| Nov 7, 2025 | 66.95 | 67.15 | 66.81 | 67.00 | 66.36 | 0.47% | 3,692 |
| Nov 6, 2025 | 66.58 | 67.02 | 66.57 | 66.68 | 66.05 | -0.10% | 4,397 |
| Nov 5, 2025 | 66.79 | 66.93 | 66.74 | 66.75 | 66.12 | -0.16% | 3,890 |
| Nov 4, 2025 | 66.81 | 67.08 | 66.70 | 66.86 | 66.23 | -0.17% | 4,335 |
| Nov 3, 2025 | 68.00 | 68.00 | 66.93 | 66.98 | 66.34 | -0.02% | 4,859 |
| Oct 31, 2025 | 67.01 | 67.64 | 66.93 | 66.99 | 66.36 | 0.31% | 5,219 |
| Oct 30, 2025 | 68.65 | 68.65 | 66.65 | 66.78 | 66.15 | -0.01% | 3,822 |
| Oct 29, 2025 | 66.69 | 66.86 | 66.64 | 66.79 | 66.15 | -0.41% | 1,302 |