Skip to main content

Wisdomtree Emerging Markets Corporate Bond Fund (NQ: EMCB )

64.52 -0.12 (-0.18%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 63.50 63.67 63.25 63.25 1,841 +0.05(+0.08%)
Feb 28, 2024 63.40 63.79 63.20 63.20 6,881 -0.01(-0.02%)
Feb 27, 2024 63.75 64.62 63.18 63.21 28,876 +0.05(+0.08%)
Feb 26, 2024 63.11 63.70 63.11 63.16 19,015 -0.07(-0.11%)
Feb 23, 2024 63.11 63.40 63.11 63.23 2,265 -0.08(-0.12%)
Feb 22, 2024 63.65 63.74 63.31 63.31 1,298 +0.28(+0.44%)
Feb 21, 2024 63.05 63.30 63.04 63.04 1,405 -0.21(-0.33%)
Feb 20, 2024 63.25 63.48 63.16 63.25 1,707 +0.10(+0.15%)
Feb 16, 2024 63.14 63.33 62.93 63.15 3,124 -0.06(-0.10%)
Feb 15, 2024 63.11 63.21 62.61 63.21 8,652 +0.30(+0.47%)
Feb 14, 2024 62.82 63.05 62.82 62.92 1,563 +0.09(+0.15%)
Feb 13, 2024 62.88 63.13 62.65 62.83 3,995 -0.23(-0.36%)
Feb 12, 2024 63.03 63.05 63.03 63.05 660 +0.03(+0.05%)
Feb 09, 2024 63.13 63.13 63.00 63.02 612 -0.09(-0.14%)
Feb 08, 2024 63.18 63.18 63.11 63.11 813 -0.02(-0.03%)
Feb 07, 2024 63.14 63.40 62.91 63.13 952 +0.07(+0.11%)
Feb 06, 2024 62.84 63.06 62.84 63.06 517 +0.15(+0.23%)
Feb 05, 2024 63.05 63.05 62.91 62.91 963 -0.20(-0.31%)
Feb 02, 2024 63.16 63.41 63.11 63.11 1,003 -0.17(-0.26%)
Feb 01, 2024 63.03 63.49 63.02 63.27 1,729 +0.23(+0.36%)
Jan 31, 2024 63.11 63.41 62.79 63.05 1,102 +0.04(+0.06%)
Jan 30, 2024 62.74 63.06 62.67 63.01 3,574 +0.17(+0.27%)
Jan 29, 2024 62.93 62.93 62.75 62.84 2,810 +0.11(+0.17%)
Jan 26, 2024 62.64 62.83 62.64 62.73 1,918 -0.11(-0.17%)
Jan 25, 2024 63.01 63.07 62.81 62.84 1,252 +0.43(+0.69%)
Jan 24, 2024 62.86 62.93 62.32 62.41 38,778 -0.09(-0.14%)
Jan 23, 2024 62.68 62.98 62.27 62.50 7,745 -0.23(-0.37%)
Jan 22, 2024 62.90 62.90 62.73 62.73 1,850 +0.04(+0.07%)
Jan 19, 2024 62.65 62.69 62.65 62.69 343 +0.04(+0.06%)
Jan 18, 2024 62.61 62.81 62.48 62.65 1,798 +0.20(+0.31%)
Jan 17, 2024 62.64 62.96 62.45 62.45 1,082 -0.35(-0.56%)
Jan 16, 2024 62.65 63.04 62.53 62.80 3,445 -0.06(-0.10%)
Jan 12, 2024 63.11 63.12 62.87 62.87 3,355 +0.15(+0.24%)
Jan 11, 2024 62.43 62.92 62.43 62.72 1,751 +0.17(+0.27%)
Jan 10, 2024 62.58 62.85 62.54 62.55 17,233 +0.18(+0.28%)
Jan 09, 2024 62.76 62.83 62.37 62.37 17,512 -0.11(-0.18%)
Jan 08, 2024 62.47 62.71 62.20 62.48 2,799 +0.22(+0.35%)
Jan 05, 2024 62.70 62.71 62.27 62.27 582 -0.41(-0.65%)
Jan 04, 2024 62.43 62.67 62.43 62.67 213 +0.05(+0.09%)
Jan 03, 2024 62.55 62.99 62.41 62.62 10,006 -0.06(-0.09%)
Jan 02, 2024 62.69 63.20 62.66 62.68 4,445 +0.05(+0.08%)
Dec 29, 2023 63.06 63.21 62.63 62.63 4,462 -0.25(-0.40%)
Dec 28, 2023 62.88 63.10 62.58 62.88 1,126 +0.08(+0.12%)
Dec 27, 2023 62.77 63.04 62.57 62.80 2,867 +0.09(+0.14%)
Dec 26, 2023 62.91 62.95 62.72 62.72 939 +0.24(+0.38%)
Dec 22, 2023 62.48 62.48 62.48 62.48 361 -0.17(-0.27%)
Dec 21, 2023 62.42 62.88 62.40 62.65 1,820 +0.08(+0.12%)
Dec 20, 2023 62.45 62.57 62.36 62.57 1,305 +0.08(+0.14%)
Dec 19, 2023 62.31 62.80 62.23 62.49 4,551 +0.12(+0.19%)
Dec 18, 2023 62.41 62.41 62.37 62.37 34,069 +0.05(+0.08%)
Dec 15, 2023 62.34 62.50 62.22 62.32 3,151 -0.01(-0.02%)
Dec 14, 2023 62.24 62.33 61.97 62.33 575 +0.49(+0.79%)
Dec 13, 2023 61.62 61.87 61.34 61.84 4,628 +0.30(+0.50%)
Dec 12, 2023 61.50 61.72 61.50 61.54 1,694 +0.06(+0.09%)
Dec 11, 2023 61.48 61.67 61.48 61.48 1,591 +0.02(+0.04%)
Dec 08, 2023 61.45 61.67 61.45 61.45 849 +0.03(+0.05%)
Dec 07, 2023 61.53 61.67 61.27 61.43 9,107 -0.24(-0.39%)
Dec 06, 2023 61.55 61.67 61.41 61.67 1,137 +0.37(+0.61%)
Dec 05, 2023 61.20 61.52 61.20 61.29 685 +0.10(+0.17%)
Dec 04, 2023 61.06 61.19 60.86 61.19 754 +0.22(+0.36%)
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.