WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
66.78
0.00 (-0.01%)
At close: Oct 30, 2025, 4:00 PM EDT
66.78
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:15 PM EDT
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | 0.32% | 3,819 |
| Oct 29, 2025 | 66.69 | 66.86 | 66.64 | 66.79 | 66.79 | -0.41% | 1,302 |
| Oct 28, 2025 | 67.18 | 67.18 | 67.05 | 67.06 | 67.06 | -0.57% | 2,436 |
| Oct 27, 2025 | 67.32 | 67.68 | 67.32 | 67.44 | 67.14 | 0.40% | 5,242 |
| Oct 24, 2025 | 67.15 | 67.31 | 66.86 | 67.18 | 66.88 | 0.17% | 5,580 |
| Oct 23, 2025 | 67.15 | 67.58 | 67.07 | 67.07 | 66.77 | 0.13% | 4,013 |
| Oct 22, 2025 | 66.77 | 66.98 | 66.77 | 66.98 | 66.68 | -0.25% | 957 |
| Oct 21, 2025 | 67.12 | 67.45 | 66.94 | 67.15 | 66.85 | -0.05% | 3,852 |
| Oct 20, 2025 | 66.88 | 67.28 | 66.88 | 67.18 | 66.88 | -0.02% | 3,406 |
| Oct 17, 2025 | 67.04 | 67.45 | 66.82 | 67.20 | 66.90 | 0.13% | 7,075 |
| Oct 16, 2025 | 67.00 | 67.11 | 67.00 | 67.11 | 66.81 | 0.03% | 1,098 |
| Oct 15, 2025 | 67.06 | 67.13 | 67.04 | 67.09 | 66.79 | 0.27% | 3,664 |
| Oct 14, 2025 | 66.92 | 67.08 | 66.51 | 66.91 | 66.61 | -0.04% | 3,303 |
| Oct 13, 2025 | 66.60 | 67.10 | 66.60 | 66.94 | 66.64 | 0.14% | 1,840 |
| Oct 10, 2025 | 67.14 | 67.14 | 66.84 | 66.84 | 66.54 | -0.08% | 1,863 |
| Oct 9, 2025 | 67.13 | 67.13 | 66.90 | 66.90 | 66.60 | -0.01% | 3,513 |
| Oct 8, 2025 | 67.10 | 67.12 | 66.90 | 66.91 | 66.61 | -0.05% | 2,094 |
| Oct 7, 2025 | 66.72 | 67.02 | 66.72 | 66.94 | 66.64 | 0.07% | 2,132 |
| Oct 6, 2025 | 67.04 | 67.04 | 66.71 | 66.90 | 66.60 | -0.05% | 1,748 |
| Oct 3, 2025 | 67.27 | 67.27 | 66.85 | 66.93 | 66.63 | -0.16% | 3,376 |
| Oct 2, 2025 | 66.80 | 67.23 | 66.77 | 67.04 | 66.74 | 0.06% | 3,242 |
| Oct 1, 2025 | 67.11 | 67.18 | 66.80 | 67.00 | 66.70 | 0.06% | 6,953 |
| Sep 30, 2025 | 67.14 | 67.24 | 66.68 | 66.96 | 66.66 | 0.05% | 5,635 |
| Sep 29, 2025 | 67.15 | 67.15 | 66.76 | 66.92 | 66.62 | 0.01% | 2,619 |
| Sep 26, 2025 | 66.96 | 66.98 | 66.91 | 66.91 | 66.61 | -0.31% | 2,443 |
| Sep 25, 2025 | 67.05 | 67.13 | 66.97 | 67.12 | 66.82 | -0.15% | 3,083 |
| Sep 24, 2025 | 67.25 | 67.41 | 67.05 | 67.22 | 66.64 | -0.02% | 3,613 |
| Sep 23, 2025 | 67.09 | 67.47 | 67.07 | 67.23 | 66.65 | -0.01% | 6,932 |
| Sep 22, 2025 | 67.39 | 67.41 | 67.08 | 67.24 | 66.66 | 0.03% | 8,148 |
| Sep 19, 2025 | 67.15 | 67.40 | 66.49 | 67.22 | 66.64 | -0.03% | 10,560 |
| Sep 18, 2025 | 67.50 | 67.50 | 67.09 | 67.24 | 66.66 | 0.34% | 30,015 |
| Sep 17, 2025 | 67.31 | 67.31 | 66.92 | 67.01 | 66.43 | -0.01% | 2,932 |
| Sep 16, 2025 | 67.09 | 67.78 | 66.86 | 67.02 | 66.44 | - | 4,679 |
| Sep 15, 2025 | 67.02 | 67.12 | 66.71 | 67.02 | 66.44 | -0.11% | 8,143 |
| Sep 12, 2025 | 66.96 | 67.56 | 66.90 | 67.09 | 66.51 | 0.37% | 6,300 |
| Sep 11, 2025 | 66.55 | 66.99 | 66.55 | 66.84 | 66.27 | 0.12% | 3,550 |
| Sep 10, 2025 | 66.99 | 67.51 | 66.61 | 66.76 | 66.19 | 0.07% | 9,343 |
| Sep 9, 2025 | 66.41 | 66.85 | 66.41 | 66.71 | 66.14 | 0.25% | 7,783 |
| Sep 8, 2025 | 67.34 | 67.34 | 66.45 | 66.55 | 65.98 | 0.01% | 6,549 |
| Sep 5, 2025 | 66.54 | 67.37 | 66.42 | 66.54 | 65.97 | 0.30% | 11,163 |
| Sep 4, 2025 | 66.34 | 66.45 | 66.29 | 66.35 | 65.78 | 0.13% | 1,832 |
| Sep 3, 2025 | 66.31 | 66.34 | 66.24 | 66.26 | 65.69 | -0.07% | 8,690 |
| Sep 2, 2025 | 66.27 | 66.38 | 66.09 | 66.30 | 65.74 | -0.20% | 4,439 |
| Aug 29, 2025 | 66.35 | 67.38 | 66.26 | 66.44 | 65.86 | - | 131,254 |
| Aug 28, 2025 | 66.49 | 66.49 | 66.27 | 66.44 | 65.86 | 0.15% | 3,294 |
| Aug 27, 2025 | 66.04 | 66.44 | 66.04 | 66.34 | 65.77 | -0.11% | 4,027 |
| Aug 26, 2025 | 66.89 | 67.29 | 66.32 | 66.41 | 65.84 | -0.26% | 5,988 |
| Aug 25, 2025 | 66.63 | 66.68 | 66.55 | 66.58 | 65.70 | 0.01% | 2,312 |
| Aug 22, 2025 | 66.47 | 66.62 | 66.47 | 66.57 | 65.70 | 0.08% | 2,481 |
| Aug 21, 2025 | 66.47 | 66.58 | 66.31 | 66.52 | 65.65 | 0.16% | 7,797 |