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 (%)
Jul 31, 2012 52.87 52.92 52.87 52.91 2,530 +0.13(+0.24%)
Jul 30, 2012 52.74 52.78 52.54 52.78 6,529 +0.25(+0.47%)
Jul 27, 2012 52.84 52.84 52.34 52.53 15,061 +0.11(+0.22%)
Jul 26, 2012 52.40 52.53 52.40 52.42 34,867 +0.03(+0.07%)
Jul 25, 2012 52.49 52.49 52.38 52.38 27,654 -0.10(-0.20%)
Jul 24, 2012 52.49 52.49 52.35 52.49 6,576 +0.01(+0.02%)
Jul 23, 2012 52.62 52.62 52.48 52.48 4,451 -0.52(-0.99%)
Jul 20, 2012 53.04 53.04 52.92 53.00 3,922 +0.03(+0.06%)
Jul 19, 2012 52.97 52.97 52.94 52.97 1,842 +0.06(+0.12%)
Jul 18, 2012 55.77 55.77 52.72 52.91 43,196 +0.14(+0.27%)
Jul 17, 2012 52.90 52.93 52.76 52.76 20,867 +0.06(+0.11%)
Jul 16, 2012 53.03 53.03 52.69 52.70 12,174 +0.18(+0.34%)
Jul 13, 2012 52.45 52.53 52.45 52.52 4,282 +0.12(+0.23%)
Jul 12, 2012 52.32 52.42 52.32 52.40 6,051 +0.17(+0.32%)
Jul 11, 2012 52.16 52.28 52.16 52.24 1,485 +0.12(+0.24%)
Jul 10, 2012 51.81 52.23 51.81 52.12 10,547 -0.09(-0.17%)
Jul 09, 2012 52.18 52.24 52.14 52.21 20,272 +0.03(+0.05%)
Jul 06, 2012 52.45 52.45 52.10 52.18 8,765 +0.12(+0.22%)
Jul 05, 2012 52.15 52.15 51.92 52.06 8,060 +0.26(+0.50%)
Jul 03, 2012 51.46 51.80 51.46 51.80 10,827 +0.14(+0.27%)
Jul 02, 2012 50.97 51.66 50.97 51.66 2,008 +0.22(+0.42%)
Jun 29, 2012 51.61 51.62 51.45 51.45 15,386 +0.11(+0.22%)
Jun 28, 2012 51.55 51.55 51.32 51.33 7,880 +0.01(+0.01%)
Jun 27, 2012 51.86 51.86 51.29 51.33 4,598 +0.19(+0.37%)
Jun 26, 2012 51.13 51.17 51.13 51.14 3,222 -0.03(-0.06%)
Jun 25, 2012 51.38 51.38 51.00 51.17 2,826 -0.20(-0.40%)
Jun 22, 2012 52.45 52.45 51.35 51.37 2,875 -0.13(-0.26%)
Jun 21, 2012 51.51 51.53 51.51 51.51 4,047 -0.05(-0.11%)
Jun 20, 2012 51.51 51.63 51.47 51.56 14,206 +0.16(+0.31%)
Jun 19, 2012 51.10 51.41 51.10 51.40 5,582 +0.11(+0.22%)
Jun 18, 2012 51.11 51.32 51.11 51.29 10,728 +0.21(+0.42%)
Jun 15, 2012 51.03 51.12 50.98 51.07 7,606 +0.25(+0.50%)
Jun 14, 2012 50.98 50.98 50.82 50.82 1,967 +0.09(+0.18%)
Jun 13, 2012 50.40 50.74 50.40 50.73 5,159 +0.03(+0.05%)
Jun 12, 2012 50.68 50.74 50.68 50.70 2,744 -0.05(-0.09%)
Jun 11, 2012 50.65 50.75 50.65 50.75 8,255 +0.01(+0.03%)
Jun 08, 2012 50.59 50.74 50.59 50.74 583 +0.27(+0.53%)
Jun 07, 2012 50.44 50.47 50.44 50.47 383 +0.47(+0.93%)
Jun 06, 2012 50.17 50.20 50.00 50.00 2,514 +0.23(+0.46%)
Jun 05, 2012 50.11 50.11 49.74 49.78 3,502 +0.05(+0.10%)
Jun 04, 2012 49.51 49.80 49.51 49.73 2,081 -0.01(-0.02%)
Jun 01, 2012 49.58 49.79 49.58 49.74 20,596 -0.30(-0.61%)
May 31, 2012 49.93 50.04 49.93 50.04 8,453 -0.02(-0.04%)
May 30, 2012 50.03 50.06 50.02 50.06 1,479 -0.08(-0.15%)
May 29, 2012 50.15 50.15 50.06 50.14 4,145 +0.16(+0.32%)
May 25, 2012 49.93 49.99 49.93 49.98 1,821 -0.07(-0.14%)
May 24, 2012 50.03 50.22 50.03 50.05 8,332 +0.03(+0.05%)
May 23, 2012 50.10 50.10 50.01 50.03 7,293 -0.18(-0.35%)
May 22, 2012 50.20 50.28 50.20 50.20 6,996 +0.19(+0.39%)
May 21, 2012 49.81 50.01 49.81 50.01 17,165 -0.05(-0.10%)
May 18, 2012 50.77 50.77 50.06 50.06 14,475 -0.55(-1.08%)
May 17, 2012 50.81 50.81 50.57 50.61 11,797 -0.22(-0.43%)
May 16, 2012 50.93 50.99 50.77 50.83 13,394 -0.21(-0.42%)
May 15, 2012 51.32 51.32 50.98 51.04 15,943 -0.23(-0.45%)
May 14, 2012 51.83 51.83 51.20 51.27 3,605 -0.18(-0.35%)
May 11, 2012 51.53 51.53 51.41 51.45 41,690 -0.01(-0.01%)
May 10, 2012 51.57 51.57 51.46 51.46 24,340 -0.07(-0.14%)
May 09, 2012 51.70 51.72 51.46 51.53 55,085 -0.21(-0.40%)
May 08, 2012 51.70 51.80 51.70 51.74 91,308 -0.00(-0.00%)
May 07, 2012 51.73 51.78 51.73 51.74 18,030 -0.05(-0.11%)
May 04, 2012 51.77 51.88 51.77 51.79 21,760 +0.03(+0.05%)
May 03, 2012 51.64 51.80 51.64 51.77 158,798 +0.16(+0.32%)
May 02, 2012 51.63 51.68 51.60 51.60 76,723 -0.01(-0.02%)
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.