Skip to main content

Wisdomtree Emerging Markets Corporate Bond Fund (NQ: EMCB )

64.23 -0.41 (-0.63%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.46 59.46 59.46 59.46 562 -0.26(-0.43%)
Jul 30, 2019 59.57 59.71 59.57 59.71 591 +0.21(+0.34%)
Jul 29, 2019 59.51 59.51 59.51 59.51 885 -0.26(-0.44%)
Jul 26, 2019 59.32 59.77 59.25 59.77 4,292 +0.26(+0.44%)
Jul 25, 2019 59.39 59.53 59.39 59.51 902 +0.03(+0.05%)
Jul 24, 2019 59.60 59.63 59.48 59.48 2,021 +0.19(+0.32%)
Jul 23, 2019 59.52 59.54 59.29 59.29 4,257 -0.41(-0.69%)
Jul 22, 2019 59.70 59.70 59.41 59.70 1,173 +0.02(+0.03%)
Jul 19, 2019 59.71 60.26 59.68 59.68 984 +0.38(+0.64%)
Jul 18, 2019 59.64 59.71 59.30 59.30 1,611 -0.20(-0.34%)
Jul 17, 2019 59.54 59.72 59.38 59.51 2,715 +0.06(+0.10%)
Jul 16, 2019 59.33 59.56 59.33 59.45 2,036 +0.20(+0.34%)
Jul 15, 2019 59.26 59.26 59.25 59.25 2,519 +0.04(+0.07%)
Jul 12, 2019 59.37 59.37 59.20 59.20 615 -0.16(-0.27%)
Jul 11, 2019 59.59 59.59 59.37 59.37 7,862 +0.28(+0.47%)
Jul 10, 2019 59.11 59.52 58.63 59.09 10,256 -0.17(-0.29%)
Jul 09, 2019 59.03 59.26 58.95 59.26 4,676 +0.17(+0.29%)
Jul 08, 2019 59.30 59.33 59.07 59.09 5,173 -0.11(-0.19%)
Jul 05, 2019 59.20 59.22 59.20 59.20 615 -0.38(-0.64%)
Jul 03, 2019 59.57 59.59 59.42 59.59 3,569 +0.22(+0.37%)
Jul 02, 2019 59.07 59.42 59.07 59.37 10,047 +0.29(+0.49%)
Jul 01, 2019 59.07 59.07 59.07 59.07 545 +0.12(+0.20%)
Jun 28, 2019 59.17 59.17 58.92 58.96 3,939 +0.22(+0.37%)
Jun 27, 2019 58.74 58.74 58.74 68 +0.00(+0.00%)
Jun 26, 2019 58.71 58.80 58.71 58.74 2,724 +0.10(+0.17%)
Jun 25, 2019 58.84 58.84 58.64 58.64 508 +0.05(+0.08%)
Jun 24, 2019 58.63 58.63 58.60 58.60 441 -0.12(-0.20%)
Jun 21, 2019 58.65 58.71 58.65 58.71 1,111 -0.14(-0.23%)
Jun 20, 2019 58.85 58.85 58.85 58.85 1,297 +0.02(+0.04%)
Jun 19, 2019 58.53 58.83 58.42 58.83 1,932 +0.82(+1.41%)
Jun 18, 2019 58.01 58.01 58.01 318 +0.00(+0.00%)
Jun 17, 2019 58.03 58.03 58.01 58.01 455 -0.23(-0.40%)
Jun 14, 2019 58.45 58.45 58.24 58.24 4,694 +0.11(+0.18%)
Jun 13, 2019 58.19 58.28 58.14 58.14 1,905 -0.15(-0.26%)
Jun 12, 2019 58.17 58.29 58.17 58.29 542 +0.56(+0.96%)
Jun 11, 2019 57.73 57.73 57.73 87 +0.00(+0.00%)
Jun 10, 2019 57.73 57.73 57.73 57.73 484 +0.00(+0.00%)
Jun 07, 2019 57.73 57.73 57.73 19 +0.00(+0.00%)
Jun 06, 2019 57.95 57.95 57.73 57.73 6,435 -0.13(-0.22%)
Jun 05, 2019 58.33 58.33 57.86 57.86 1,097 +0.24(+0.41%)
Jun 04, 2019 57.62 57.62 57.62 274 +0.00(+0.00%)
Jun 03, 2019 57.87 57.95 57.62 57.62 1,173 -0.25(-0.43%)
May 31, 2019 57.88 57.88 57.88 57.88 247 +0.29(+0.50%)
May 30, 2019 57.59 57.59 57.59 93 +0.00(+0.00%)
May 29, 2019 57.59 57.59 57.59 57.59 132 -0.56(-0.96%)
May 28, 2019 58.14 58.14 58.14 180 +0.21(+0.37%)
May 24, 2019 57.56 58.10 57.56 57.93 1,240 +0.21(+0.36%)
May 23, 2019 57.35 57.72 57.33 57.72 7,496 -0.04(-0.07%)
May 22, 2019 57.76 57.76 57.76 57.76 509 +0.19(+0.33%)
May 21, 2019 57.66 57.66 57.57 57.57 629 +0.15(+0.26%)
May 20, 2019 57.33 57.58 57.33 57.43 7,212 -0.28(-0.49%)
May 17, 2019 57.42 57.71 57.38 57.71 1,860 +0.21(+0.37%)
May 16, 2019 57.54 57.54 57.50 57.50 381 +0.15(+0.26%)
May 15, 2019 57.35 57.35 57.35 243 +0.00(+0.00%)
May 14, 2019 57.44 57.44 57.35 57.35 1,510 -0.10(-0.18%)
May 13, 2019 57.48 57.71 57.46 57.46 905 +0.10(+0.18%)
May 10, 2019 57.35 57.35 57.35 250 +0.00(+0.00%)
May 09, 2019 57.35 57.35 57.35 127 +0.00(+0.00%)
May 08, 2019 57.34 57.35 57.34 57.35 426 +0.02(+0.03%)
May 07, 2019 57.48 57.54 57.34 57.34 17,816 -0.02(-0.03%)
May 06, 2019 57.70 57.70 57.35 57.35 2,523 -0.35(-0.60%)
May 03, 2019 57.65 57.70 57.65 57.70 2,480 +0.13(+0.22%)
May 02, 2019 57.69 57.69 57.57 57.57 2,110 -0.07(-0.13%)
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.