WisdomTree Emerging Markets Corporate Bond Fund (EMCB)

EMCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	66.27	66.41	66.15	66.30	66.30	0.15%	4,301
Jun 26, 2026	66.19	66.34	66.18	66.21	66.21	0.31%	2,864
Jun 25, 2026	66.75	66.75	65.99	66.00	66.00	-0.43%	4,355
Jun 24, 2026	66.56	66.65	66.43	66.58	66.29	0.21%	2,723
Jun 23, 2026	66.34	66.59	66.34	66.44	66.15	-0.17%	1,578
Jun 22, 2026	67.34	67.34	66.47	66.55	66.26	-0.13%	3,241
Jun 18, 2026	66.49	66.66	66.49	66.63	66.34	0.43%	4,308
Jun 17, 2026	66.42	66.88	66.33	66.35	66.06	-0.39%	48,206
Jun 16, 2026	66.76	66.76	66.61	66.61	66.32	-0.18%	4,585
Jun 15, 2026	66.75	66.94	66.54	66.73	66.44	0.36%	10,978
Jun 12, 2026	66.56	66.65	66.49	66.49	66.20	-0.06%	2,716
Jun 11, 2026	66.40	66.65	66.40	66.53	66.24	0.60%	6,883
Jun 10, 2026	66.15	66.87	65.98	66.13	65.84	0.03%	3,521
Jun 9, 2026	65.95	66.13	64.58	66.11	65.82	-0.05%	1,757
Jun 8, 2026	65.93	66.15	65.93	66.14	65.85	0.30%	1,968
Jun 5, 2026	66.20	66.20	65.94	65.94	65.65	-0.51%	1,252
Jun 4, 2026	66.20	66.27	66.20	66.27	65.98	-0.16%	1,039
Jun 3, 2026	66.35	66.57	66.06	66.38	66.09	0.09%	8,732
Jun 2, 2026	66.19	66.39	66.08	66.32	66.03	0.05%	6,232
Jun 1, 2026	65.75	66.44	65.75	66.28	65.99	0.49%	6,741
May 29, 2026	65.68	66.10	65.68	65.96	65.67	-0.14%	3,359
May 28, 2026	65.87	66.19	65.87	66.06	65.77	-0.03%	4,336
May 27, 2026	66.10	66.12	65.92	66.08	65.79	-0.23%	3,707
May 26, 2026	65.65	66.32	65.65	66.23	65.94	0.69%	7,341
May 22, 2026	65.77	66.16	65.77	66.08	65.48	0.19%	2,085
May 21, 2026	65.92	66.05	65.89	65.95	65.36	-0.19%	2,608
May 20, 2026	65.84	66.16	65.79	66.08	65.48	0.35%	6,829
May 19, 2026	65.90	65.93	65.72	65.85	65.26	-0.26%	3,050
May 18, 2026	65.96	66.02	65.71	66.02	65.42	0.05%	1,645
May 15, 2026	66.02	66.18	65.86	65.99	65.39	-0.75%	3,242
May 14, 2026	66.31	66.63	66.31	66.49	65.89	0.14%	7,221
May 13, 2026	66.30	66.53	66.24	66.40	65.80	0.20%	1,565
May 12, 2026	66.40	66.40	65.58	66.26	65.67	-0.29%	3,157
May 11, 2026	66.37	66.59	66.35	66.45	65.86	-	4,320
May 8, 2026	66.37	66.57	66.37	66.45	65.86	0.29%	7,546
May 7, 2026	66.79	66.79	66.18	66.26	65.67	-0.57%	29,105
May 6, 2026	66.57	66.64	66.57	66.64	66.04	0.35%	1,015
May 5, 2026	66.79	66.79	66.25	66.41	65.82	0.12%	4,472
May 4, 2026	66.43	66.54	66.26	66.33	65.74	-0.19%	5,105
May 1, 2026	66.34	66.56	66.24	66.46	65.86	0.11%	4,482
Apr 30, 2026	66.60	66.80	65.60	66.38	65.79	-0.01%	9,143
Apr 29, 2026	66.79	66.79	65.94	66.39	65.79	-0.16%	2,903
Apr 28, 2026	66.45	66.58	66.39	66.49	65.89	-0.19%	3,394
Apr 27, 2026	66.55	66.69	66.48	66.62	66.02	0.28%	2,945
Apr 24, 2026	66.54	66.80	66.54	66.71	65.84	0.14%	2,346
Apr 23, 2026	66.67	66.80	66.51	66.62	65.75	-0.10%	1,322
Apr 22, 2026	66.65	66.80	66.21	66.69	65.82	0.05%	4,044
Apr 21, 2026	66.67	66.80	66.57	66.66	65.78	-0.34%	4,321
Apr 20, 2026	66.70	66.99	66.61	66.89	66.01	0.20%	2,985
Apr 17, 2026	66.80	66.87	66.66	66.75	65.87	0.37%	2,799

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.