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 (%)
Nov 30, 2022 56.93 57.01 56.92 57.01 458 +0.40(+0.71%)
Nov 29, 2022 56.61 56.61 56.61 56.61 722 +0.17(+0.30%)
Nov 28, 2022 56.47 56.88 56.44 56.44 3,728 +0.09(+0.15%)
Nov 25, 2022 56.56 56.56 56.35 56.35 790 +0.03(+0.05%)
Nov 23, 2022 56.29 56.33 55.89 56.33 5,262 +0.23(+0.41%)
Nov 22, 2022 56.22 56.52 55.80 56.09 1,894 +0.51(+0.92%)
Nov 21, 2022 55.85 55.98 55.29 55.58 1,503 +0.06(+0.12%)
Nov 18, 2022 55.57 55.72 55.16 55.52 6,466 -0.17(-0.31%)
Nov 17, 2022 55.42 56.04 55.42 55.69 2,107 +0.25(+0.46%)
Nov 16, 2022 55.73 55.73 55.14 55.43 16,214 -0.11(-0.19%)
Nov 15, 2022 55.81 55.81 55.08 55.54 3,500 +0.24(+0.44%)
Nov 14, 2022 55.05 55.42 55.04 55.30 3,585 +0.35(+0.64%)
Nov 11, 2022 54.77 55.38 54.77 54.94 2,101 -0.13(-0.24%)
Nov 10, 2022 54.62 55.46 54.22 55.08 12,972 +1.05(+1.95%)
Nov 09, 2022 53.95 54.02 53.85 54.02 4,391 -0.12(-0.21%)
Nov 08, 2022 54.06 54.14 53.90 54.14 1,971 +0.25(+0.47%)
Nov 07, 2022 53.66 53.89 53.66 53.89 1,381 -0.09(-0.16%)
Nov 04, 2022 53.80 53.97 53.80 53.97 248 +0.28(+0.52%)
Nov 03, 2022 53.54 53.71 53.49 53.69 11,672 +0.00(+0.00%)
Nov 02, 2022 53.67 53.85 53.67 53.69 2,073 -0.13(-0.25%)
Nov 01, 2022 53.98 53.98 53.83 53.83 1,571 +0.15(+0.28%)
Oct 31, 2022 53.83 53.88 53.67 53.67 3,059 -0.16(-0.29%)
Oct 28, 2022 53.80 53.83 53.80 53.83 321 +0.08(+0.15%)
Oct 27, 2022 53.92 53.93 53.55 53.75 1,502 +0.17(+0.31%)
Oct 26, 2022 53.61 53.98 53.52 53.58 3,164 +0.14(+0.26%)
Oct 25, 2022 53.41 53.44 53.41 53.44 342 +0.31(+0.59%)
Oct 24, 2022 53.13 80 -0.05(-0.09%)
Oct 21, 2022 52.97 53.38 52.97 53.17 3,681 -0.01(-0.03%)
Oct 20, 2022 53.05 53.19 53.05 53.19 1,591 -0.22(-0.41%)
Oct 19, 2022 53.40 53.40 53.40 53.40 193 -0.40(-0.74%)
Oct 18, 2022 53.87 53.92 53.46 53.80 2,967 +0.20(+0.38%)
Oct 17, 2022 53.97 53.97 53.60 53.60 514 -0.05(-0.09%)
Oct 14, 2022 53.60 53.64 53.49 53.64 2,727 -0.06(-0.11%)
Oct 13, 2022 53.05 54.00 52.93 53.70 2,952 -0.23(-0.42%)
Oct 12, 2022 54.41 54.41 53.40 53.93 2,774 -0.28(-0.52%)
Oct 11, 2022 54.17 54.47 53.97 54.21 880 +0.06(+0.11%)
Oct 10, 2022 54.45 54.63 53.98 54.15 4,540 -0.21(-0.39%)
Oct 07, 2022 54.76 54.76 54.27 54.36 902 -0.27(-0.49%)
Oct 06, 2022 54.67 54.94 54.39 54.63 1,537 -0.00(-0.01%)
Oct 05, 2022 54.47 54.67 54.24 54.63 11,376 -0.28(-0.51%)
Oct 04, 2022 54.95 54.97 54.34 54.91 1,036 +0.42(+0.77%)
Oct 03, 2022 54.27 54.65 54.27 54.50 1,513 +0.37(+0.68%)
Sep 30, 2022 54.04 54.49 53.83 54.13 1,659 +0.31(+0.58%)
Sep 29, 2022 53.92 53.92 53.33 53.81 1,391 -0.69(-1.26%)
Sep 28, 2022 54.31 54.50 53.87 54.50 721 +0.59(+1.09%)
Sep 27, 2022 53.96 54.27 53.89 53.91 1,657 -0.64(-1.16%)
Sep 26, 2022 54.94 54.94 54.23 54.55 4,141 -0.65(-1.18%)
Sep 23, 2022 55.04 55.34 54.90 55.19 2,702 -0.18(-0.32%)
Sep 22, 2022 55.30 55.49 55.24 55.37 1,358 -0.27(-0.49%)
Sep 21, 2022 55.81 55.81 55.33 55.64 1,154 -0.06(-0.12%)
Sep 20, 2022 55.71 55.84 55.71 55.71 1,003 -0.26(-0.46%)
Sep 19, 2022 55.87 55.97 55.78 55.97 1,688 -0.04(-0.07%)
Sep 16, 2022 56.18 56.25 55.83 56.01 1,337 -0.27(-0.47%)
Sep 15, 2022 56.05 56.30 56.05 56.27 1,982 +0.05(+0.08%)
Sep 14, 2022 56.08 56.23 55.94 56.23 940 +0.04(+0.07%)
Sep 13, 2022 56.81 56.81 56.14 56.19 644 -0.48(-0.84%)
Sep 12, 2022 56.61 56.92 56.56 56.67 2,193 -0.05(-0.10%)
Sep 09, 2022 56.87 56.90 56.56 56.72 2,180 +0.18(+0.32%)
Sep 08, 2022 56.56 56.56 56.54 56.54 488 -0.05(-0.08%)
Sep 07, 2022 56.31 56.59 56.31 56.59 813 +0.44(+0.78%)
Sep 06, 2022 56.47 56.47 56.15 56.15 1,797 -0.56(-0.99%)
Sep 02, 2022 56.81 56.88 56.71 56.71 1,873 +0.23(+0.41%)
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.