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 29, 2021 66.58 66.58 66.46 66.55 3,390 +0.01(+0.01%)
Oct 28, 2021 66.46 66.62 66.46 66.54 2,843 -0.10(-0.16%)
Oct 27, 2021 66.92 66.75 66.63 66.65 2,538 +0.13(+0.20%)
Oct 26, 2021 66.50 66.51 5,285 +0.11(+0.16%)
Oct 25, 2021 66.44 66.68 66.17 66.41 55,114 +0.00(+0.01%)
Oct 22, 2021 66.39 66.40 66.29 66.40 1,037 -0.06(-0.09%)
Oct 21, 2021 66.31 66.55 66.20 66.47 13,513 -0.08(-0.11%)
Oct 20, 2021 66.66 66.74 66.54 66.54 3,995 -0.08(-0.11%)
Oct 19, 2021 66.71 66.71 66.61 66.62 7,645 +0.14(+0.20%)
Oct 18, 2021 66.67 66.69 66.20 66.48 11,125 +0.01(+0.02%)
Oct 15, 2021 66.57 66.67 66.31 66.47 6,385 -0.12(-0.19%)
Oct 14, 2021 66.67 66.86 66.59 66.59 25,010 +0.04(+0.07%)
Oct 13, 2021 66.66 66.75 66.48 66.54 9,693 +0.07(+0.10%)
Oct 12, 2021 66.31 66.48 66.31 66.48 9,064 +0.20(+0.31%)
Oct 11, 2021 66.34 66.37 66.26 66.27 4,949 -0.16(-0.25%)
Oct 08, 2021 66.54 66.54 66.42 66.44 1,490 -0.07(-0.11%)
Oct 07, 2021 66.64 66.64 66.51 66.51 3,145 +0.07(+0.11%)
Oct 06, 2021 66.41 66.73 66.41 66.44 4,513 -0.12(-0.18%)
Oct 05, 2021 66.56 66.69 66.39 66.56 4,634 +0.08(+0.13%)
Oct 04, 2021 66.74 66.74 66.28 66.47 3,564 -0.27(-0.40%)
Oct 01, 2021 67.00 67.00 66.67 66.74 3,008 -0.13(-0.19%)
Sep 30, 2021 67.00 67.00 66.87 66.87 4,215 -0.19(-0.28%)
Sep 29, 2021 66.76 67.12 66.75 67.06 4,001 +0.19(+0.28%)
Sep 28, 2021 66.92 66.95 66.87 66.87 2,220 -0.05(-0.08%)
Sep 27, 2021 67.01 67.01 66.93 66.93 3,948 -0.15(-0.22%)
Sep 23, 2021 67.07 67.07 67.07 540 -0.18(-0.26%)
Sep 22, 2021 67.17 67.50 67.13 67.25 4,731 +0.04(+0.07%)
Sep 21, 2021 67.25 67.32 67.15 67.20 25,222 +0.07(+0.11%)
Sep 20, 2021 67.31 67.31 67.02 67.13 56,296 -0.21(-0.31%)
Sep 17, 2021 67.37 67.37 67.34 67.34 1,073 +0.00(+0.00%)
Sep 16, 2021 67.46 67.49 67.26 67.34 1,002 -0.21(-0.30%)
Sep 15, 2021 67.74 67.74 67.55 67.55 2,212 -0.13(-0.20%)
Sep 14, 2021 67.69 67.74 67.68 67.68 876 +0.14(+0.21%)
Sep 13, 2021 67.49 67.65 67.36 67.53 2,729 +0.10(+0.14%)
Sep 10, 2021 67.65 67.65 67.44 67.44 1,016 -0.13(-0.20%)
Sep 09, 2021 67.52 67.68 67.52 67.57 4,147 +0.11(+0.16%)
Sep 08, 2021 67.57 67.58 67.36 67.46 4,046 +0.04(+0.06%)
Sep 07, 2021 67.46 67.51 67.42 67.42 1,073 -0.04(-0.05%)
Sep 03, 2021 67.60 67.60 67.46 67.46 1,734 -0.05(-0.07%)
Sep 02, 2021 67.24 67.63 67.24 67.51 5,222 +0.02(+0.03%)
Sep 01, 2021 67.23 67.66 67.23 67.48 2,275 +0.15(+0.22%)
Aug 31, 2021 67.42 67.51 67.33 67.33 3,109 +0.06(+0.09%)
Aug 30, 2021 67.22 67.55 67.22 67.28 12,343 +0.04(+0.05%)
Aug 27, 2021 67.24 67.32 67.24 67.24 6,927 +0.10(+0.15%)
Aug 26, 2021 67.25 67.25 67.14 67.14 1,696 -0.04(-0.06%)
Aug 25, 2021 67.06 67.18 67.05 67.18 941 +0.14(+0.21%)
Aug 24, 2021 67.15 67.32 67.04 67.04 3,197 -0.13(-0.20%)
Aug 23, 2021 67.21 67.28 67.02 67.17 12,861 +0.19(+0.28%)
Aug 20, 2021 67.26 67.26 66.98 66.98 969 -0.07(-0.10%)
Aug 19, 2021 67.13 67.13 67.05 67.05 2,060 -0.19(-0.28%)
Aug 18, 2021 67.13 67.23 67.01 67.23 7,817 +0.10(+0.14%)
Aug 17, 2021 66.99 67.24 66.99 67.13 7,963 -0.06(-0.09%)
Aug 16, 2021 67.25 67.29 67.05 67.20 1,348 +0.03(+0.04%)
Aug 13, 2021 67.05 67.26 67.05 67.17 8,837 +0.22(+0.33%)
Aug 12, 2021 66.97 67.15 66.95 66.95 2,609 +0.00(+0.00%)
Aug 11, 2021 66.79 67.09 66.77 66.95 6,098 +0.16(+0.24%)
Aug 10, 2021 66.90 66.97 66.78 66.79 823 +0.01(+0.01%)
Aug 09, 2021 66.72 66.91 66.72 66.78 5,484 -0.07(-0.10%)
Aug 06, 2021 66.80 66.87 66.80 66.85 11,467 +0.08(+0.12%)
Aug 05, 2021 66.77 66.92 66.77 66.77 13,422 -0.16(-0.23%)
Aug 04, 2021 66.84 66.92 66.76 66.92 11,270 -0.04(-0.07%)
Aug 03, 2021 66.69 66.97 66.59 66.97 7,210 +0.11(+0.16%)
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.