Skip to main content

Wisdomtree Emerging Markets Corporate Bond Fund (NQ: EMCB )

64.79 +0.15 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 64.52 64.81 64.23 64.79 1,632 +0.16(+0.24%)
Jun 25, 2024 64.83 64.83 64.47 64.64 3,248 +0.07(+0.11%)
Jun 24, 2024 64.56 64.56 64.56 64.56 346 -0.15(-0.23%)
Jun 21, 2024 64.57 64.71 64.26 64.71 2,195 +0.28(+0.43%)
Jun 20, 2024 64.25 64.53 64.21 64.43 3,678 -0.03(-0.05%)
Jun 18, 2024 64.13 64.53 64.13 64.46 2,210 -0.10(-0.16%)
Jun 17, 2024 64.46 64.56 64.46 64.56 1,566 +0.17(+0.27%)
Jun 14, 2024 64.40 64.86 64.39 64.39 2,014 -0.17(-0.27%)
Jun 13, 2024 64.56 64.56 64.56 64.56 1,053 +0.08(+0.13%)
Jun 12, 2024 64.71 64.71 64.43 64.48 1,073 +0.09(+0.15%)
Jun 11, 2024 64.33 64.63 64.33 64.39 1,563 +0.05(+0.09%)
Jun 10, 2024 64.43 64.44 64.19 64.33 4,386 -0.37(-0.57%)
Jun 07, 2024 64.49 64.70 64.27 64.70 5,042 +0.36(+0.56%)
Jun 06, 2024 64.33 64.62 64.33 64.34 3,805 +0.04(+0.07%)
Jun 05, 2024 64.32 64.60 64.13 64.29 7,885 +0.17(+0.26%)
Jun 04, 2024 64.04 64.12 64.04 64.12 1,260 +0.05(+0.08%)
Jun 03, 2024 64.32 64.32 64.07 64.07 1,896 +0.05(+0.08%)
May 31, 2024 63.83 64.24 63.77 64.02 9,135 +0.14(+0.22%)
May 30, 2024 63.56 64.23 63.56 63.88 14,044 +0.30(+0.47%)
May 29, 2024 63.58 63.67 63.49 63.58 7,496 -0.12(-0.19%)
May 28, 2024 63.59 63.90 63.59 63.70 2,919 -0.28(-0.44%)
May 24, 2024 64.06 64.28 63.98 63.98 2,086 -0.03(-0.05%)
May 23, 2024 64.23 64.24 63.77 64.02 1,618 -0.00(-0.01%)
May 22, 2024 64.06 64.22 63.80 64.02 4,227 -0.07(-0.11%)
May 21, 2024 64.23 64.39 64.07 64.09 3,059 -0.16(-0.24%)
May 20, 2024 64.30 64.71 63.96 64.24 3,789 +0.07(+0.10%)
May 17, 2024 64.08 64.18 64.03 64.18 1,034 +0.19(+0.29%)
May 16, 2024 63.87 64.18 63.08 63.99 9,274 -0.10(-0.15%)
May 15, 2024 63.84 64.20 63.80 64.09 8,533 +0.18(+0.28%)
May 14, 2024 63.80 64.18 63.68 63.91 14,726 +0.15(+0.23%)
May 13, 2024 63.78 64.05 63.55 63.76 3,743 -0.04(-0.07%)
May 10, 2024 63.76 64.05 63.65 63.80 19,056 -0.11(-0.18%)
May 09, 2024 63.77 64.11 63.70 63.92 12,244 +0.10(+0.16%)
May 08, 2024 63.95 63.95 63.68 63.81 2,632 +0.14(+0.22%)
May 07, 2024 63.63 64.05 63.62 63.68 6,280 +0.11(+0.17%)
May 06, 2024 63.56 63.87 63.36 63.57 4,219 -0.08(-0.13%)
May 03, 2024 63.44 63.81 63.44 63.65 8,292 +0.24(+0.38%)
May 02, 2024 63.13 63.60 63.13 63.41 9,385 +0.30(+0.47%)
May 01, 2024 62.88 63.54 62.88 63.11 20,157 +0.31(+0.49%)
Apr 30, 2024 63.31 63.31 62.81 62.81 875 -0.44(-0.70%)
Apr 29, 2024 63.23 63.35 63.18 63.25 1,274 +0.05(+0.09%)
Apr 26, 2024 63.07 63.42 63.07 63.20 2,566 +0.28(+0.45%)
Apr 25, 2024 63.36 63.36 62.92 62.92 1,619 -0.15(-0.24%)
Apr 24, 2024 62.84 63.07 62.84 63.07 540 +0.01(+0.01%)
Apr 23, 2024 62.89 63.45 62.89 63.06 8,617 +0.11(+0.18%)
Apr 22, 2024 62.75 62.95 62.75 62.95 776 -0.01(-0.02%)
Apr 19, 2024 62.83 63.08 62.71 62.96 2,970 +0.18(+0.28%)
Apr 18, 2024 62.69 63.39 61.39 62.78 9,486 -0.12(-0.19%)
Apr 17, 2024 63.10 63.45 62.84 62.90 3,550 -0.24(-0.38%)
Apr 16, 2024 63.26 63.26 63.13 63.13 671 +0.21(+0.33%)
Apr 15, 2024 62.93 62.93 62.93 62.93 193 -0.35(-0.56%)
Apr 12, 2024 63.28 63.28 63.28 63.28 421 -0.09(-0.13%)
Apr 11, 2024 63.33 63.62 63.26 63.37 2,517 -0.09(-0.13%)
Apr 10, 2024 63.70 63.70 63.10 63.45 1,502 -0.26(-0.41%)
Apr 09, 2024 63.54 64.03 63.44 63.71 6,890 +0.13(+0.21%)
Apr 08, 2024 64.03 64.03 63.58 63.58 877 -0.01(-0.02%)
Apr 05, 2024 63.32 63.99 63.32 63.59 1,559 -0.14(-0.22%)
Apr 04, 2024 63.71 63.73 63.71 63.73 555 -0.01(-0.02%)
Apr 03, 2024 63.58 63.95 63.51 63.74 5,327 -0.10(-0.15%)
Apr 02, 2024 63.88 64.05 63.53 63.84 18,089 +0.24(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.