WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
64.13
-0.13 (-0.20%)
Nov 10, 2026, 10:31 AM EST - Market open
EMCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 64.12 | 64.13 | 64.12 | 64.13 | 64.13 | -0.20% | 238 |
| Nov 9, 2026 | 64.39 | 64.39 | 64.13 | 64.26 | 64.26 | 0.31% | 1,643 |
| Nov 6, 2026 | 64.09 | 64.10 | 63.96 | 64.06 | 64.06 | 0.12% | 4,969 |
| Nov 5, 2026 | 64.03 | 64.17 | 63.88 | 63.99 | 63.98 | -0.16% | 6,497 |
| Nov 4, 2026 | 63.94 | 64.15 | 63.69 | 64.09 | 64.09 | 0.15% | 16,265 |
| Nov 3, 2026 | 63.80 | 64.15 | 63.80 | 64.00 | 64.00 | 0.26% | 27,709 |
| Nov 2, 2026 | 63.98 | 64.09 | 63.71 | 63.83 | 63.83 | -0.12% | 3,596 |
| Oct 30, 2026 | 63.81 | 64.00 | 63.76 | 63.91 | 63.91 | 0.04% | 6,853 |
| Oct 29, 2026 | 63.75 | 63.90 | 63.70 | 63.88 | 63.88 | 0.03% | 3,043 |
| Oct 28, 2026 | 63.75 | 63.98 | 63.71 | 63.86 | 63.86 | 0.18% | 5,183 |
| Oct 27, 2026 | 63.56 | 63.75 | 63.56 | 63.75 | 63.75 | -0.02% | 5,014 |
| Oct 26, 2026 | 64.23 | 64.23 | 63.76 | 64.07 | 63.76 | 0.08% | 2,218 |
| Oct 23, 2026 | 63.99 | 64.06 | 63.75 | 64.02 | 63.71 | -0.19% | 2,947 |
| Oct 22, 2026 | 64.11 | 64.26 | 64.01 | 64.14 | 63.83 | 0.25% | 2,028 |
| Oct 21, 2026 | 64.00 | 64.07 | 63.84 | 63.98 | 63.67 | -0.12% | 4,860 |
| Oct 20, 2026 | 64.16 | 64.18 | 64.01 | 64.06 | 63.75 | -0.11% | 3,273 |
| Oct 19, 2026 | 64.05 | 64.13 | 64.01 | 64.13 | 63.81 | -0.31% | 3,324 |
| Oct 16, 2026 | 64.38 | 64.54 | 64.29 | 64.33 | 64.01 | 0.37% | 11,651 |
| Oct 15, 2026 | 64.16 | 64.24 | 63.49 | 64.09 | 63.78 | 0.02% | 18,212 |
| Oct 14, 2026 | 63.83 | 64.08 | 63.83 | 64.08 | 63.77 | 0.03% | 3,607 |
| Oct 13, 2026 | 64.24 | 64.24 | 63.96 | 64.06 | 63.75 | -0.05% | 2,110 |
| Oct 12, 2026 | 64.20 | 64.33 | 64.07 | 64.09 | 63.78 | -0.35% | 2,872 |
| Oct 9, 2026 | 64.20 | 64.50 | 64.20 | 64.32 | 64.00 | 0.37% | 5,137 |
| Oct 8, 2026 | 64.05 | 64.23 | 63.79 | 64.08 | 63.77 | 0.17% | 3,165 |
| Oct 7, 2026 | 63.94 | 64.00 | 63.94 | 63.97 | 63.66 | 0.01% | 3,353 |
| Oct 6, 2026 | 63.97 | 63.99 | 63.92 | 63.97 | 63.66 | -0.01% | 5,337 |
| Oct 5, 2026 | 64.15 | 64.23 | 63.91 | 63.97 | 63.66 | -0.02% | 2,237 |
| Oct 2, 2026 | 63.97 | 64.17 | 63.92 | 63.98 | 63.67 | 0.04% | 35,173 |
| Oct 1, 2026 | 63.90 | 63.96 | 63.79 | 63.96 | 63.65 | 0.10% | 3,296 |
| Sep 30, 2026 | 64.33 | 64.33 | 63.81 | 63.89 | 63.58 | -0.64% | 6,832 |
| Sep 29, 2026 | 64.30 | 64.99 | 64.21 | 64.30 | 63.99 | -0.01% | 9,481 |
| Sep 28, 2026 | 64.38 | 64.38 | 63.92 | 64.31 | 64.00 | -0.41% | 2,758 |
| Sep 25, 2026 | 64.55 | 64.77 | 64.20 | 64.57 | 64.26 | -0.05% | 6,808 |
| Sep 24, 2026 | 64.92 | 65.00 | 64.77 | 64.90 | 64.29 | -0.28% | 4,170 |
| Sep 23, 2026 | 65.24 | 65.27 | 64.96 | 65.08 | 64.47 | -0.37% | 7,287 |
| Sep 22, 2026 | 65.42 | 65.42 | 65.20 | 65.32 | 64.70 | -0.05% | 3,068 |
| Sep 21, 2026 | 65.49 | 65.54 | 64.99 | 65.35 | 64.73 | 0.42% | 3,089 |
| Sep 18, 2026 | 65.22 | 65.22 | 64.99 | 65.08 | 64.46 | -0.23% | 3,520 |
| Sep 17, 2026 | 65.32 | 65.36 | 65.11 | 65.23 | 64.61 | 0.42% | 5,567 |
| Sep 16, 2026 | 65.34 | 65.42 | 64.81 | 64.95 | 64.34 | -0.40% | 9,520 |
| Sep 15, 2026 | 65.01 | 65.31 | 65.01 | 65.21 | 64.59 | 0.03% | 3,915 |
| Sep 14, 2026 | 65.35 | 65.49 | 65.11 | 65.19 | 64.57 | -0.03% | 6,262 |
| Sep 11, 2026 | 65.65 | 65.65 | 65.21 | 65.21 | 64.59 | -0.34% | 3,779 |
| Sep 10, 2026 | 65.51 | 65.58 | 65.43 | 65.43 | 64.81 | -0.31% | 2,014 |
| Sep 9, 2026 | 65.74 | 65.78 | 65.55 | 65.64 | 65.02 | -0.02% | 2,616 |
| Sep 8, 2026 | 65.67 | 65.80 | 65.65 | 65.65 | 65.03 | -0.23% | 2,404 |
| Sep 4, 2026 | 65.79 | 65.92 | 65.69 | 65.80 | 65.17 | 0.05% | 4,146 |
| Sep 3, 2026 | 65.75 | 65.81 | 65.63 | 65.77 | 65.14 | 0.12% | 1,629 |
| Sep 2, 2026 | 65.62 | 65.69 | 65.13 | 65.69 | 65.07 | 0.07% | 1,962 |
| Sep 1, 2026 | 65.79 | 65.86 | 65.64 | 65.64 | 65.02 | -0.11% | 3,555 |