Wisdomtree Emerging Markets Corporate Bond Fund (NQ: EMCB )

63.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 63.86 63.95 63.77 63.86 7,464 -0.12(-0.19%)
May 28, 2024 63.87 64.18 63.87 63.98 2,907 -0.28(-0.44%)
May 24, 2024 64.34 64.56 64.26 64.26 2,077 -0.03(-0.05%)
May 23, 2024 64.50 64.51 64.05 64.29 1,611 -0.00(-0.01%)
May 22, 2024 64.33 64.49 64.08 64.30 4,208 -0.07(-0.11%)
May 21, 2024 64.50 64.67 64.35 64.36 3,045 -0.16(-0.24%)
May 20, 2024 64.57 64.99 64.24 64.52 3,773 +0.07(+0.10%)
May 17, 2024 64.35 64.45 64.31 64.45 1,030 +0.19(+0.29%)
May 16, 2024 64.15 64.45 63.35 64.27 9,234 -0.10(-0.15%)
May 15, 2024 64.12 64.48 64.08 64.36 8,496 +0.18(+0.28%)
May 14, 2024 64.08 64.45 63.95 64.19 14,662 +0.15(+0.23%)
May 13, 2024 64.06 64.32 63.83 64.04 3,726 -0.04(-0.07%)
May 10, 2024 64.04 64.32 63.93 64.08 18,973 -0.11(-0.18%)
May 09, 2024 64.05 64.38 63.98 64.19 12,191 +0.10(+0.16%)
May 08, 2024 64.23 64.23 63.96 64.09 2,621 +0.14(+0.22%)
May 07, 2024 63.91 64.33 63.90 63.95 6,253 +0.11(+0.17%)
May 06, 2024 63.84 64.15 63.64 63.84 4,200 -0.08(-0.13%)
May 03, 2024 63.72 64.09 63.72 63.93 8,257 +0.24(+0.38%)
May 02, 2024 63.40 63.88 63.40 63.69 9,344 +0.30(+0.47%)
May 01, 2024 63.15 63.82 63.15 63.39 20,070 +0.31(+0.49%)
Apr 30, 2024 63.59 63.59 63.08 63.08 871 -0.45(-0.70%)
Apr 29, 2024 63.51 63.63 63.46 63.53 1,269 +0.05(+0.09%)
Apr 26, 2024 63.34 63.70 63.34 63.47 2,555 +0.28(+0.45%)
Apr 25, 2024 63.64 63.64 63.19 63.19 1,612 -0.15(-0.24%)
Apr 24, 2024 63.11 63.34 63.11 63.34 538 +0.01(+0.01%)
Apr 23, 2024 63.16 63.73 63.16 63.33 8,580 +0.11(+0.18%)
Apr 22, 2024 63.02 63.22 63.02 63.22 773 -0.01(-0.02%)
Apr 19, 2024 63.10 63.36 62.98 63.23 2,958 +0.18(+0.28%)
Apr 18, 2024 62.96 63.67 61.65 63.05 9,445 -0.12(-0.19%)
Apr 17, 2024 63.38 63.73 63.11 63.17 3,534 -0.24(-0.38%)
Apr 16, 2024 63.54 63.54 63.41 63.41 668 +0.21(+0.33%)
Apr 15, 2024 63.20 63.20 63.20 63.20 192 -0.35(-0.56%)
Apr 12, 2024 63.55 63.55 63.55 63.55 419 -0.09(-0.13%)
Apr 11, 2024 63.60 63.89 63.54 63.64 2,506 -0.09(-0.13%)
Apr 10, 2024 63.97 63.97 63.38 63.73 1,495 -0.26(-0.41%)
Apr 09, 2024 63.81 64.31 63.72 63.99 6,861 +0.13(+0.21%)
Apr 08, 2024 64.31 64.31 63.85 63.85 873 -0.01(-0.02%)
Apr 05, 2024 63.60 64.27 63.60 63.86 1,553 -0.14(-0.22%)
Apr 04, 2024 63.98 64.00 63.98 64.00 552 -0.01(-0.02%)
Apr 03, 2024 63.85 64.23 63.79 64.01 5,304 -0.10(-0.15%)
Apr 02, 2024 64.15 64.33 63.81 64.11 18,011 +0.24(+0.38%)
Apr 01, 2024 63.87 64.29 63.85 63.87 3,902 -0.26(-0.40%)
Mar 28, 2024 64.24 64.39 63.77 64.13 6,710 -0.08(-0.12%)
Mar 27, 2024 63.66 64.37 63.36 64.20 7,337 -0.02(-0.03%)
Mar 26, 2024 63.78 64.26 63.78 64.22 3,179 +0.55(+0.86%)
Mar 25, 2024 63.78 64.21 63.68 63.68 1,945 -0.38(-0.59%)
Mar 22, 2024 64.09 64.45 63.87 64.05 11,792 -0.05(-0.08%)
Mar 21, 2024 63.98 64.15 63.98 64.10 1,594 +0.05(+0.08%)
Mar 20, 2024 63.72 64.19 63.72 64.05 1,756 +0.11(+0.18%)
Mar 19, 2024 63.78 64.25 63.78 63.94 1,983 +0.09(+0.15%)
Mar 18, 2024 63.59 64.18 63.59 63.84 3,633 -0.00(-0.01%)
Mar 15, 2024 63.46 64.18 63.36 63.85 5,719 -0.11(-0.18%)
Mar 14, 2024 64.03 64.25 63.96 63.96 746 -0.02(-0.03%)
Mar 13, 2024 64.34 64.34 63.98 63.98 941 +0.05(+0.08%)
Mar 12, 2024 64.31 64.31 63.93 63.93 382 -0.10(-0.15%)
Mar 11, 2024 64.00 64.03 64.00 64.03 706 +0.13(+0.20%)
Mar 08, 2024 64.10 64.24 63.75 63.90 1,579 +0.06(+0.09%)
Mar 07, 2024 63.78 64.02 63.61 63.84 92,711 -0.00(-0.01%)
Mar 06, 2024 63.62 63.85 63.62 63.85 1,031 +0.18(+0.28%)
Mar 05, 2024 63.77 63.77 63.67 63.67 588 -0.09(-0.15%)
Mar 04, 2024 63.81 63.81 63.74 63.77 461 -0.05(-0.09%)
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.