WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
65.72
0.00 (0.00%)
Sep 1, 2026, 12:53 PM EDT - Market open
EMCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 65.85 | 65.85 | 65.69 | 65.72 | 65.72 | -0.05% | 2,323 |
| Aug 28, 2026 | 65.83 | 66.03 | 65.65 | 65.75 | 65.75 | -0.30% | 1,624 |
| Aug 27, 2026 | 66.00 | 66.10 | 65.82 | 65.94 | 65.94 | -0.05% | 2,571 |
| Aug 26, 2026 | 66.01 | 66.12 | 65.98 | 65.98 | 65.98 | 0.11% | 3,435 |
| Aug 25, 2026 | 65.82 | 66.29 | 65.82 | 66.21 | 65.91 | 0.33% | 1,644 |
| Aug 24, 2026 | 65.98 | 66.00 | 65.87 | 65.99 | 65.69 | 0.06% | 5,848 |
| Aug 21, 2026 | 65.96 | 66.00 | 65.84 | 65.95 | 65.65 | 0.02% | 7,683 |
| Aug 20, 2026 | 66.23 | 66.23 | 65.81 | 65.93 | 65.63 | -0.29% | 19,525 |
| Aug 19, 2026 | 66.17 | 66.24 | 65.99 | 66.12 | 65.82 | 0.37% | 9,008 |
| Aug 18, 2026 | 65.95 | 65.95 | 65.78 | 65.88 | 65.58 | -0.08% | 2,728 |
| Aug 17, 2026 | 66.09 | 66.13 | 65.77 | 65.93 | 65.63 | -0.09% | 6,100 |
| Aug 14, 2026 | 65.80 | 66.02 | 65.80 | 65.99 | 65.69 | -0.12% | 2,062 |
| Aug 13, 2026 | 65.72 | 66.17 | 65.72 | 66.07 | 65.77 | 0.11% | 2,718 |
| Aug 12, 2026 | 66.15 | 66.15 | 65.90 | 66.00 | 65.70 | 0.13% | 3,224 |
| Aug 11, 2026 | 65.98 | 66.01 | 65.91 | 65.91 | 65.61 | 0.08% | 3,508 |
| Aug 10, 2026 | 65.97 | 65.97 | 65.86 | 65.86 | 65.56 | -0.02% | 1,039 |
| Aug 7, 2026 | 65.88 | 65.98 | 65.87 | 65.87 | 65.57 | -0.02% | 2,367 |
| Aug 6, 2026 | 65.87 | 66.01 | 65.80 | 65.89 | 65.59 | -0.08% | 2,140 |
| Aug 5, 2026 | 65.97 | 66.09 | 65.93 | 65.94 | 65.64 | 0.06% | 1,425 |
| Aug 4, 2026 | 65.73 | 65.90 | 65.72 | 65.90 | 65.60 | 0.19% | 2,197 |
| Aug 3, 2026 | 66.38 | 66.38 | 65.51 | 65.78 | 65.48 | 0.18% | 3,628 |
| Jul 31, 2026 | 65.57 | 65.66 | 65.57 | 65.66 | 65.36 | -0.14% | 1,486 |
| Jul 30, 2026 | 66.29 | 66.29 | 65.35 | 65.75 | 65.45 | 0.38% | 4,257 |
| Jul 29, 2026 | 65.64 | 65.66 | 65.50 | 65.50 | 65.21 | -0.34% | 1,390 |
| Jul 28, 2026 | 65.51 | 65.81 | 65.51 | 65.73 | 65.43 | 0.24% | 1,723 |
| Jul 27, 2026 | 66.00 | 66.00 | 65.50 | 65.88 | 65.27 | 0.17% | 3,729 |
| Jul 24, 2026 | 66.12 | 66.12 | 65.77 | 65.77 | 65.16 | -0.06% | 1,173 |
| Jul 23, 2026 | 65.36 | 65.98 | 65.36 | 65.81 | 65.20 | -0.36% | 4,275 |
| Jul 22, 2026 | 66.14 | 66.14 | 66.05 | 66.05 | 65.44 | -0.17% | 1,076 |
| Jul 21, 2026 | 66.06 | 66.16 | 66.06 | 66.16 | 65.56 | 0.09% | 1,215 |
| Jul 20, 2026 | 66.07 | 66.19 | 65.93 | 66.10 | 65.49 | -0.03% | 4,225 |
| Jul 17, 2026 | 66.11 | 66.30 | 66.11 | 66.12 | 65.51 | -0.17% | 1,158 |
| Jul 16, 2026 | 66.11 | 66.31 | 66.11 | 66.23 | 65.62 | -0.15% | 3,652 |
| Jul 15, 2026 | 66.19 | 66.44 | 66.19 | 66.33 | 65.72 | 0.21% | 2,682 |
| Jul 14, 2026 | 66.10 | 66.29 | 65.97 | 66.19 | 65.58 | 0.23% | 1,923 |
| Jul 13, 2026 | 66.10 | 66.15 | 65.91 | 66.04 | 65.43 | -0.35% | 3,038 |
| Jul 10, 2026 | 66.37 | 66.37 | 66.27 | 66.27 | 65.66 | -0.09% | 1,097 |
| Jul 9, 2026 | 66.27 | 66.38 | 66.11 | 66.33 | 65.72 | 0.25% | 716 |
| Jul 8, 2026 | 66.98 | 66.98 | 66.16 | 66.16 | 65.56 | 0.06% | 1,742 |
| Jul 7, 2026 | 66.23 | 66.81 | 66.12 | 66.12 | 65.52 | -0.40% | 2,263 |
| Jul 6, 2026 | 66.33 | 66.49 | 66.20 | 66.39 | 65.78 | 0.32% | 2,045 |
| Jul 2, 2026 | 65.99 | 66.41 | 65.99 | 66.18 | 65.57 | 0.06% | 4,343 |
| Jul 1, 2026 | 66.27 | 66.32 | 65.86 | 66.14 | 65.53 | -0.06% | 30,040 |
| Jun 30, 2026 | 66.19 | 66.27 | 66.17 | 66.18 | 65.57 | -0.15% | 3,266 |
| Jun 29, 2026 | 66.27 | 66.41 | 66.15 | 66.28 | 65.67 | 0.11% | 4,301 |
| Jun 26, 2026 | 66.19 | 66.34 | 66.18 | 66.21 | 65.60 | 0.31% | 2,864 |
| Jun 25, 2026 | 66.75 | 66.75 | 65.99 | 66.00 | 65.40 | -0.43% | 4,355 |
| Jun 24, 2026 | 66.56 | 66.65 | 66.43 | 66.58 | 65.68 | 0.21% | 2,723 |
| Jun 23, 2026 | 66.34 | 66.59 | 66.34 | 66.44 | 65.54 | -0.17% | 1,578 |
| Jun 22, 2026 | 67.34 | 67.34 | 66.47 | 66.55 | 65.65 | -0.13% | 3,241 |