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 (%)
May 31, 2018 53.48 53.68 53.48 53.68 980 +0.07(+0.12%)
May 29, 2018 53.61 53.61 53.61 167 -0.29(-0.54%)
May 25, 2018 53.91 53.91 53.91 0 -0.04(-0.07%)
May 24, 2018 53.55 53.94 53.55 53.94 1,437 +0.61(+1.15%)
May 23, 2018 53.68 53.68 53.33 53.33 635 +0.03(+0.06%)
May 22, 2018 53.55 53.55 53.30 53.30 23,396 -0.23(-0.43%)
May 21, 2018 53.68 53.69 53.31 53.53 1,945 +0.20(+0.37%)
May 18, 2018 53.70 53.73 53.31 53.33 3,294 -0.24(-0.45%)
May 17, 2018 53.80 53.88 53.39 53.58 4,731 +0.23(+0.43%)
May 16, 2018 53.34 53.44 53.34 53.34 1,214 -0.54(-1.00%)
May 15, 2018 53.57 53.90 53.57 53.89 4,612 -0.14(-0.26%)
May 14, 2018 53.73 54.08 53.73 54.02 2,157 +0.16(+0.29%)
May 11, 2018 53.87 53.87 53.87 53.87 609 +0.01(+0.01%)
May 10, 2018 53.86 53.86 53.86 53.86 382 +0.13(+0.24%)
May 09, 2018 53.77 53.77 53.55 53.73 968 +0.03(+0.05%)
May 08, 2018 53.57 53.70 53.32 53.70 8,110 -0.13(-0.24%)
May 07, 2018 53.84 53.85 53.82 53.83 11,025 -0.12(-0.23%)
May 04, 2018 53.58 53.95 53.58 53.95 4,234 -0.08(-0.14%)
May 03, 2018 54.10 54.10 53.89 54.03 5,137 +0.28(+0.52%)
May 02, 2018 54.09 54.09 53.75 53.75 1,213 -0.55(-1.01%)
May 01, 2018 54.10 54.30 54.10 54.30 2,429 +0.09(+0.16%)
Apr 30, 2018 54.43 54.43 54.22 54.22 1,713 -0.23(-0.43%)
Apr 27, 2018 54.26 54.45 54.26 54.45 1,288 -0.02(-0.03%)
Apr 26, 2018 54.35 54.47 54.21 54.47 3,083 +0.22(+0.40%)
Apr 25, 2018 54.39 54.39 54.23 54.25 14,765 -0.11(-0.20%)
Apr 24, 2018 54.49 54.49 54.36 54.36 889 +0.05(+0.08%)
Apr 23, 2018 54.46 54.46 54.22 54.31 3,540 -0.25(-0.46%)
Apr 20, 2018 54.41 54.63 54.30 54.56 2,834 +0.13(+0.23%)
Apr 19, 2018 54.60 54.60 54.36 54.43 1,604 -0.01(-0.01%)
Apr 18, 2018 54.81 54.81 54.43 54.44 2,240 -0.18(-0.32%)
Apr 17, 2018 54.62 54.62 54.62 54.62 646 -0.00(-0.01%)
Apr 13, 2018 54.62 54.62 54.62 390 +0.09(+0.16%)
Apr 12, 2018 54.53 54.53 54.53 54.53 340 -0.16(-0.29%)
Apr 10, 2018 54.69 54.69 54.69 290 +0.03(+0.05%)
Apr 09, 2018 54.95 54.95 54.59 54.66 96,625 -0.19(-0.35%)
Apr 06, 2018 54.74 54.86 54.69 54.86 14,103 +0.22(+0.41%)
Apr 04, 2018 54.64 54.64 54.64 150 -0.06(-0.11%)
Apr 02, 2018 54.70 54.70 54.70 216 -0.02(-0.03%)
Mar 29, 2018 54.71 54.71 54.71 0 +0.19(+0.35%)
Mar 28, 2018 54.80 54.80 54.52 54.52 3,182 -0.08(-0.14%)
Mar 27, 2018 54.60 54.60 54.60 54.60 420 -0.15(-0.27%)
Mar 26, 2018 54.74 54.74 54.74 54.74 408 +0.25(+0.45%)
Mar 23, 2018 54.36 54.63 54.36 54.50 41,516 -0.14(-0.25%)
Mar 21, 2018 54.63 54.63 54.63 484 +0.05(+0.09%)
Mar 20, 2018 54.89 54.89 54.59 54.59 2,003 -0.05(-0.10%)
Mar 19, 2018 55.01 55.10 54.64 54.64 9,323 -0.30(-0.55%)
Mar 16, 2018 54.94 54.94 54.94 54.94 434 +0.08(+0.15%)
Mar 15, 2018 54.69 54.86 54.69 54.86 1,200 -0.04(-0.07%)
Mar 14, 2018 55.10 54.85 54.89 1,950 -0.25(-0.45%)
Mar 13, 2018 55.46 55.46 55.14 55.14 475 +0.25(+0.45%)
Mar 12, 2018 55.04 55.04 54.89 54.89 849 -0.22(-0.40%)
Mar 09, 2018 55.41 55.41 54.85 55.11 1,059 +0.03(+0.06%)
Mar 08, 2018 55.04 55.08 54.79 55.08 892 +0.10(+0.17%)
Mar 07, 2018 55.03 55.07 54.84 54.98 2,705 -0.06(-0.11%)
Mar 06, 2018 55.04 55.04 55.04 55.04 506 -0.24(-0.43%)
Mar 05, 2018 55.00 55.28 55.00 55.28 98,506 +0.19(+0.35%)
Mar 02, 2018 55.09 55.09 55.09 55.09 230 +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.