Skip to main content

Wisdomtree Emerging Markets Corporate Bond Fund (NQ: EMCB )

64.52 -0.12 (-0.19%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.05 52.25 52.03 52.11 0 -0.08(-0.14%)
Oct 30, 2013 52.16 52.40 52.08 52.19 0 +0.06(+0.11%)
Oct 29, 2013 52.14 52.21 52.08 52.13 0 -0.08(-0.15%)
Oct 28, 2013 52.10 52.26 52.03 52.21 0 -0.14(-0.26%)
Oct 25, 2013 52.15 52.34 51.97 52.34 0 +0.01(+0.03%)
Oct 24, 2013 52.16 52.40 52.16 52.33 0 -0.07(-0.13%)
Oct 23, 2013 52.62 53.15 52.21 52.40 0 +0.02(+0.04%)
Oct 22, 2013 52.03 52.43 52.03 52.38 0 +0.10(+0.18%)
Oct 21, 2013 52.25 52.28 51.95 52.28 0 -0.16(-0.30%)
Oct 18, 2013 52.38 52.44 52.10 52.44 24,733 +0.24(+0.46%)
Oct 17, 2013 51.84 52.20 51.83 52.20 0 +0.51(+0.98%)
Oct 16, 2013 51.53 51.73 51.53 51.69 0 +0.03(+0.05%)
Oct 15, 2013 51.46 51.80 51.46 51.66 0 +0.34(+0.65%)
Oct 14, 2013 51.45 51.77 51.33 51.33 0 -0.49(-0.94%)
Oct 11, 2013 51.42 51.81 51.42 51.81 0 +0.22(+0.43%)
Oct 10, 2013 51.29 51.59 51.29 51.59 0 +0.16(+0.31%)
Oct 09, 2013 51.59 51.59 51.35 51.44 0 -0.15(-0.29%)
Oct 08, 2013 51.36 51.61 51.36 51.59 0 +0.03(+0.06%)
Oct 07, 2013 51.40 51.64 51.40 51.56 0 -0.16(-0.30%)
Oct 04, 2013 51.18 51.72 51.18 51.72 0 +0.37(+0.72%)
Oct 03, 2013 51.10 51.62 51.10 51.35 0 -0.03(-0.07%)
Oct 02, 2013 51.20 51.52 51.20 51.38 0 -0.01(-0.03%)
Oct 01, 2013 51.01 51.40 51.01 51.40 0 -0.07(-0.15%)
Sep 27, 2013 51.47 51.51 51.42 51.47 0 -0.03(-0.07%)
Sep 26, 2013 51.53 51.53 51.39 51.51 0 +0.09(+0.17%)
Sep 25, 2013 51.25 51.55 51.25 51.42 0 +0.03(+0.05%)
Sep 24, 2013 51.24 51.45 51.21 51.39 0 +0.02(+0.04%)
Sep 23, 2013 51.58 51.58 51.32 51.37 0 -0.32(-0.62%)
Sep 20, 2013 51.46 51.69 51.46 51.69 0 +0.11(+0.21%)
Sep 19, 2013 50.90 51.58 50.90 51.58 0 +0.54(+1.05%)
Sep 18, 2013 50.88 51.10 50.62 51.05 0 +0.30(+0.58%)
Sep 17, 2013 50.57 50.77 50.57 50.75 0 +0.02(+0.04%)
Sep 16, 2013 50.29 50.79 50.22 50.73 0 +0.44(+0.87%)
Sep 13, 2013 50.24 50.50 50.24 50.29 0 +0.20(+0.40%)
Sep 12, 2013 50.06 50.30 50.06 50.09 0 +0.18(+0.36%)
Sep 11, 2013 49.80 50.04 49.79 49.91 0 +0.13(+0.27%)
Sep 10, 2013 49.94 49.94 49.71 49.78 0 -0.10(-0.20%)
Sep 09, 2013 49.39 49.92 49.39 49.88 0 +0.32(+0.64%)
Sep 06, 2013 49.40 49.64 49.40 49.56 0 +0.16(+0.32%)
Sep 05, 2013 49.54 49.60 49.37 49.40 0 -0.17(-0.33%)
Sep 04, 2013 49.58 49.71 49.52 49.57 0 -0.01(-0.03%)
Sep 03, 2013 49.76 49.80 49.56 49.58 0 -0.35(-0.70%)
Aug 30, 2013 49.96 49.96 49.75 49.93 0 +0.12(+0.23%)
Aug 29, 2013 49.74 49.93 49.74 49.82 0 -0.00(-0.00%)
Aug 28, 2013 49.83 50.05 49.78 49.82 0 -0.10(-0.19%)
Aug 27, 2013 49.63 50.14 49.63 49.91 0 -0.05(-0.10%)
Aug 26, 2013 49.93 50.12 49.93 49.97 0 -0.16(-0.32%)
Aug 23, 2013 50.03 50.33 50.03 50.13 0 -0.06(-0.12%)
Aug 22, 2013 49.96 50.19 49.96 50.19 0 -0.12(-0.23%)
Aug 21, 2013 50.26 50.39 50.09 50.31 0 +0.05(+0.10%)
Aug 20, 2013 50.34 50.50 50.26 50.26 0 -0.27(-0.53%)
Aug 19, 2013 50.66 50.66 50.41 50.52 0 -0.31(-0.60%)
Aug 16, 2013 50.88 50.88 50.78 50.83 0 -0.03(-0.06%)
Aug 15, 2013 50.73 50.90 50.73 50.86 5,630 -0.05(-0.09%)
Aug 14, 2013 50.91 51.07 50.87 50.91 0 -0.09(-0.17%)
Aug 13, 2013 51.14 51.14 50.92 51.00 8,724 -0.00(-0.00%)
Aug 12, 2013 50.98 51.14 50.98 51.00 8,845 -0.05(-0.09%)
Aug 09, 2013 50.91 51.16 50.89 51.05 4,977 +0.15(+0.30%)
Aug 08, 2013 50.91 51.03 50.90 50.90 6,278 +0.03(+0.06%)
Aug 07, 2013 50.87 51.00 50.83 50.86 22,224 -0.06(-0.11%)
Aug 06, 2013 50.91 50.99 50.89 50.92 3,003 -0.01(-0.01%)
Aug 05, 2013 51.03 51.03 50.92 50.93 3,990 +0.01(+0.01%)
Aug 02, 2013 50.85 51.02 50.82 50.92 29,752 +0.07(+0.14%)
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.