Skip to main content

Wisdomtree Emerging Markets Corporate Bond Fund (NQ: EMCB )

64.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 55.04 55.06 54.95 54.95 6,426 +0.11(+0.20%)
Oct 26, 2012 54.96 54.84 54.84 54.84 9,619 +0.02(+0.03%)
Oct 25, 2012 54.96 54.96 54.80 54.82 29,324 -0.14(-0.25%)
Oct 24, 2012 55.01 55.01 54.89 54.96 3,817 -0.14(-0.26%)
Oct 23, 2012 55.06 55.12 54.97 55.10 14,184 -0.37(-0.67%)
Oct 19, 2012 55.55 55.55 55.47 55.47 2,406 -0.02(-0.04%)
Oct 18, 2012 55.37 55.53 55.37 55.49 6,322 +0.05(+0.09%)
Oct 17, 2012 55.57 55.57 55.35 55.44 13,819 +0.11(+0.20%)
Oct 16, 2012 55.38 55.38 55.24 55.33 10,973 +0.18(+0.32%)
Oct 15, 2012 55.13 55.16 55.09 55.15 14,531 +0.01(+0.03%)
Oct 12, 2012 55.08 55.17 55.08 55.14 2,369 +0.17(+0.31%)
Oct 11, 2012 54.75 54.97 54.75 54.97 8,772 +0.14(+0.26%)
Oct 10, 2012 54.62 54.82 54.61 54.82 5,449 +0.20(+0.36%)
Oct 09, 2012 54.62 54.65 54.55 54.63 7,077 +0.07(+0.13%)
Oct 08, 2012 54.83 54.83 54.48 54.56 21,353 -0.08(-0.14%)
Oct 05, 2012 54.54 54.63 54.54 54.63 14,418 +0.11(+0.20%)
Oct 04, 2012 54.57 54.57 54.50 54.52 13,976 +0.08(+0.15%)
Oct 03, 2012 54.69 54.69 54.37 54.44 16,432 +0.09(+0.17%)
Oct 02, 2012 54.37 54.39 54.34 54.34 4,232 +0.10(+0.18%)
Oct 01, 2012 54.30 54.30 54.13 54.25 7,880 +0.14(+0.25%)
Sep 28, 2012 54.13 54.13 54.07 54.11 6,599 +0.10(+0.18%)
Sep 27, 2012 54.17 54.17 53.92 54.02 3,662 +0.03(+0.06%)
Sep 26, 2012 53.97 54.06 53.86 53.98 28,257 -0.05(-0.09%)
Sep 25, 2012 54.08 54.08 53.96 54.03 11,618 -0.07(-0.13%)
Sep 24, 2012 54.11 54.11 54.02 54.10 11,879 -0.16(-0.29%)
Sep 21, 2012 54.23 54.26 54.17 54.26 5,822 +0.03(+0.05%)
Sep 20, 2012 54.28 54.28 54.20 54.23 8,825 -0.05(-0.10%)
Sep 19, 2012 54.41 54.41 54.26 54.28 17,130 +0.03(+0.05%)
Sep 18, 2012 54.79 54.79 54.16 54.26 99,072 -0.05(-0.09%)
Sep 17, 2012 54.72 54.72 54.18 54.30 30,577 +0.03(+0.05%)
Sep 14, 2012 54.18 54.28 54.18 54.28 174,719 +0.16(+0.29%)
Sep 13, 2012 54.50 54.50 54.08 54.12 17,478 -0.05(-0.10%)
Sep 12, 2012 54.21 54.21 54.09 54.17 72,858 +0.19(+0.34%)
Sep 11, 2012 53.96 54.12 53.91 53.99 335,530 +0.04(+0.08%)
Sep 10, 2012 54.03 54.03 53.91 53.95 8,685 -0.10(-0.19%)
Sep 07, 2012 53.95 54.05 53.91 54.05 19,948 +0.32(+0.60%)
Sep 06, 2012 53.74 53.81 53.60 53.73 51,345 +0.08(+0.14%)
Sep 05, 2012 53.62 53.71 53.56 53.65 21,619 +0.15(+0.28%)
Sep 04, 2012 54.05 54.06 53.45 53.50 22,368 +0.01(+0.01%)
Aug 31, 2012 53.47 53.55 53.47 53.49 3,420 +0.21(+0.39%)
Aug 30, 2012 53.40 53.42 53.24 53.29 160,646 -0.17(-0.32%)
Aug 29, 2012 53.45 53.46 53.43 53.46 16,017 +0.03(+0.06%)
Aug 27, 2012 53.42 53.45 53.36 53.43 10,294 -0.12(-0.23%)
Aug 24, 2012 53.60 53.60 53.46 53.55 2,900 -0.14(-0.25%)
Aug 23, 2012 53.67 53.69 53.62 53.69 16,579 +0.21(+0.38%)
Aug 22, 2012 53.49 53.49 53.46 53.48 6,898 +0.12(+0.22%)
Aug 21, 2012 53.38 53.38 53.36 53.36 757 +0.11(+0.21%)
Aug 20, 2012 53.47 53.47 53.24 53.25 6,953 +0.10(+0.19%)
Aug 17, 2012 53.19 53.30 53.15 53.15 13,982 +0.05(+0.09%)
Aug 16, 2012 53.23 53.23 53.09 53.10 7,882 -0.71(-1.33%)
Aug 15, 2012 53.23 53.82 53.17 53.82 3,894 +0.48(+0.90%)
Aug 14, 2012 53.36 53.36 53.34 53.34 2,767 +0.00(+0.00%)
Aug 13, 2012 53.40 53.40 53.34 53.34 7,006 -0.01(-0.03%)
Aug 10, 2012 53.40 53.37 53.23 53.35 13,007 -0.05(-0.10%)
Aug 09, 2012 54.07 54.07 53.30 53.40 5,379 -0.10(-0.18%)
Aug 08, 2012 53.47 53.54 53.36 53.50 47,922 +0.10(+0.19%)
Aug 07, 2012 53.47 53.47 53.38 53.40 17,341 -0.02(-0.03%)
Aug 06, 2012 53.38 53.43 53.36 53.42 14,289 +0.24(+0.46%)
Aug 03, 2012 53.19 53.21 53.17 53.17 8,858 +0.21(+0.39%)
Aug 02, 2012 53.08 53.08 52.97 52.97 1,311 +0.03(+0.06%)
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.