WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
66.72
+0.01 (0.01%)
Aug 15, 2025, 4:00 PM - Market closed
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 66.56 | 66.80 | 66.47 | 66.72 | 66.72 | 0.02% | 3,451 |
| Aug 14, 2025 | 66.75 | 66.76 | 66.59 | 66.71 | 66.71 | 0.03% | 6,343 |
| Aug 13, 2025 | 66.53 | 66.69 | 66.50 | 66.69 | 66.69 | 0.22% | 4,472 |
| Aug 12, 2025 | 66.39 | 66.61 | 66.39 | 66.54 | 66.54 | -0.02% | 3,918 |
| Aug 11, 2025 | 66.65 | 66.65 | 66.25 | 66.55 | 66.55 | 0.07% | 3,548 |
| Aug 8, 2025 | 66.21 | 70.07 | 66.21 | 66.51 | 66.51 | 0.06% | 6,462 |
| Aug 7, 2025 | 66.53 | 66.77 | 66.19 | 66.47 | 66.47 | 0.33% | 10,353 |
| Aug 6, 2025 | 66.10 | 66.28 | 66.10 | 66.25 | 66.25 | 0.03% | 2,069 |
| Aug 5, 2025 | 66.06 | 66.32 | 65.97 | 66.23 | 66.23 | -0.09% | 3,714 |
| Aug 4, 2025 | 66.91 | 66.91 | 66.10 | 66.29 | 66.29 | 0.33% | 2,593 |
| Aug 1, 2025 | 65.95 | 66.11 | 65.80 | 66.07 | 66.07 | 0.02% | 2,099 |
| Jul 31, 2025 | 66.24 | 66.24 | 66.06 | 66.06 | 66.06 | -0.20% | 4,083 |
| Jul 30, 2025 | 66.27 | 66.29 | 66.13 | 66.19 | 66.19 | -0.12% | 2,174 |
| Jul 29, 2025 | 66.29 | 66.34 | 65.96 | 66.27 | 66.27 | 0.20% | 3,781 |
| Jul 28, 2025 | 66.10 | 66.13 | 66.04 | 66.13 | 66.13 | -0.41% | 2,895 |
| Jul 25, 2025 | 66.24 | 66.49 | 66.24 | 66.41 | 66.10 | 0.27% | 2,131 |
| Jul 24, 2025 | 66.21 | 66.37 | 66.21 | 66.23 | 65.92 | -0.14% | 3,871 |
| Jul 23, 2025 | 66.14 | 66.44 | 65.88 | 66.32 | 66.01 | -0.03% | 5,605 |
| Jul 22, 2025 | 66.28 | 66.33 | 66.28 | 66.33 | 66.02 | 0.22% | 1,165 |
| Jul 21, 2025 | 66.32 | 66.78 | 66.19 | 66.19 | 65.88 | 0.14% | 1,402 |
| Jul 18, 2025 | 66.13 | 66.20 | 66.09 | 66.09 | 65.78 | 0.02% | 1,393 |
| Jul 17, 2025 | 66.02 | 66.12 | 66.02 | 66.08 | 65.77 | 0.13% | 1,822 |
| Jul 16, 2025 | 65.84 | 66.03 | 65.84 | 65.99 | 65.68 | 0.12% | 1,724 |
| Jul 15, 2025 | 65.78 | 66.02 | 65.78 | 65.91 | 65.60 | -0.09% | 1,344 |
| Jul 14, 2025 | 65.97 | 65.97 | 65.94 | 65.97 | 65.66 | -0.13% | 2,642 |
| Jul 11, 2025 | 66.21 | 66.21 | 66.06 | 66.06 | 65.75 | -0.06% | 440 |
| Jul 10, 2025 | 66.22 | 66.69 | 66.07 | 66.10 | 65.79 | -0.26% | 21,308 |
| Jul 9, 2025 | 66.58 | 66.58 | 66.07 | 66.28 | 65.97 | -0.02% | 1,481 |
| Jul 8, 2025 | 66.14 | 66.29 | 65.92 | 66.29 | 65.98 | 0.20% | 1,304 |
| Jul 7, 2025 | 66.13 | 66.29 | 65.94 | 66.16 | 65.85 | -0.08% | 3,146 |
| Jul 3, 2025 | 66.24 | 66.32 | 66.14 | 66.21 | 65.90 | 0.08% | 2,042 |
| Jul 2, 2025 | 66.19 | 66.19 | 66.03 | 66.16 | 65.85 | -0.14% | 1,084 |
| Jul 1, 2025 | 65.97 | 66.31 | 65.90 | 66.25 | 65.94 | 0.47% | 4,111 |
| Jun 30, 2025 | 65.93 | 66.00 | 65.50 | 65.94 | 65.64 | 0.45% | 2,763 |
| Jun 27, 2025 | 66.00 | 66.00 | 65.65 | 65.65 | 65.34 | -0.21% | 1,278 |
| Jun 26, 2025 | 66.00 | 66.00 | 65.79 | 65.79 | 65.48 | 0.11% | 1,805 |
| Jun 25, 2025 | 65.76 | 65.94 | 65.63 | 65.72 | 65.41 | 0.44% | 1,155 |
| Jun 24, 2025 | 65.91 | 66.00 | 65.43 | 65.43 | 64.83 | -0.66% | 4,290 |
| Jun 23, 2025 | 66.00 | 66.00 | 65.73 | 65.87 | 65.27 | 0.31% | 1,880 |
| Jun 20, 2025 | 65.96 | 65.99 | 65.66 | 65.66 | 65.06 | 0.06% | 3,318 |
| Jun 18, 2025 | 65.59 | 65.92 | 64.15 | 65.62 | 65.02 | 0.92% | 2,826 |
| Jun 17, 2025 | 65.52 | 65.52 | 64.31 | 65.02 | 64.43 | -0.61% | 1,229 |
| Jun 16, 2025 | 64.95 | 65.86 | 64.95 | 65.42 | 64.82 | 0.65% | 1,429 |
| Jun 13, 2025 | 65.02 | 65.72 | 64.42 | 65.00 | 64.41 | 0.23% | 9,448 |
| Jun 12, 2025 | 65.93 | 66.00 | 64.81 | 64.85 | 64.26 | -1.41% | 3,460 |
| Jun 11, 2025 | 66.00 | 66.00 | 65.66 | 65.78 | 65.18 | 0.35% | 1,156 |
| Jun 10, 2025 | 65.54 | 65.65 | 65.37 | 65.55 | 64.95 | 0.13% | 884 |
| Jun 9, 2025 | 65.24 | 65.64 | 65.24 | 65.46 | 64.87 | 0.02% | 2,715 |
| Jun 6, 2025 | 64.85 | 65.53 | 64.85 | 65.45 | 64.85 | 0.32% | 1,008 |
| Jun 5, 2025 | 65.71 | 65.71 | 65.24 | 65.24 | 64.65 | 0.14% | 1,511 |