WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
66.75
-0.09 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.76 | 66.93 | 66.72 | 66.75 | 66.75 | -0.14% | 6,673 |
| Dec 4, 2025 | 67.83 | 67.83 | 66.65 | 66.84 | 66.84 | 0.04% | 4,872 |
| Dec 3, 2025 | 66.79 | 66.99 | 66.79 | 66.81 | 66.81 | - | 1,785 |
| Dec 2, 2025 | 66.60 | 66.99 | 66.55 | 66.81 | 66.81 | 0.22% | 4,597 |
| Dec 1, 2025 | 66.84 | 66.89 | 66.67 | 66.67 | 66.67 | -0.19% | 4,365 |
| Nov 28, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -0.01% | 375 |
| Nov 26, 2025 | 67.30 | 67.30 | 66.68 | 66.80 | 66.80 | 0.09% | 2,654 |
| Nov 25, 2025 | 66.82 | 66.84 | 66.46 | 66.74 | 66.74 | -0.22% | 4,118 |
| Nov 24, 2025 | 66.98 | 66.98 | 66.74 | 66.89 | 66.89 | -0.15% | 3,567 |
| Nov 21, 2025 | 67.05 | 67.10 | 66.74 | 66.99 | 66.68 | 0.25% | 3,986 |
| Nov 20, 2025 | 67.14 | 67.14 | 66.66 | 66.82 | 66.51 | 0.03% | 6,990 |
| Nov 19, 2025 | 66.82 | 66.98 | 66.80 | 66.80 | 66.49 | -0.03% | 3,920 |
| Nov 18, 2025 | 66.81 | 68.21 | 66.81 | 66.82 | 66.51 | 0.03% | 1,200 |
| Nov 17, 2025 | 67.01 | 67.01 | 66.66 | 66.80 | 66.49 | -0.02% | 2,906 |
| Nov 14, 2025 | 67.00 | 67.01 | 66.82 | 66.82 | 66.51 | -0.04% | 2,467 |
| Nov 13, 2025 | 67.19 | 67.19 | 66.71 | 66.84 | 66.53 | -0.34% | 5,970 |
| Nov 12, 2025 | 67.22 | 67.23 | 66.75 | 67.07 | 66.75 | 0.02% | 3,020 |
| Nov 11, 2025 | 67.01 | 67.24 | 66.95 | 67.05 | 66.74 | 0.10% | 1,983 |
| Nov 10, 2025 | 67.01 | 67.14 | 66.94 | 66.99 | 66.68 | -0.01% | 2,945 |
| Nov 7, 2025 | 66.95 | 67.15 | 66.81 | 67.00 | 66.68 | 0.47% | 3,692 |
| Nov 6, 2025 | 66.58 | 67.02 | 66.57 | 66.68 | 66.37 | -0.10% | 4,397 |
| Nov 5, 2025 | 66.79 | 66.93 | 66.74 | 66.75 | 66.44 | -0.16% | 3,890 |
| Nov 4, 2025 | 66.81 | 67.08 | 66.70 | 66.86 | 66.55 | -0.17% | 4,335 |
| Nov 3, 2025 | 68.00 | 68.00 | 66.93 | 66.98 | 66.67 | -0.02% | 4,859 |
| Oct 31, 2025 | 67.01 | 67.64 | 66.93 | 66.99 | 66.68 | 0.31% | 5,219 |
| Oct 30, 2025 | 68.65 | 68.65 | 66.65 | 66.78 | 66.47 | -0.01% | 3,822 |
| Oct 29, 2025 | 66.69 | 66.86 | 66.64 | 66.79 | 66.48 | -0.41% | 1,302 |
| Oct 28, 2025 | 67.18 | 67.18 | 67.05 | 67.06 | 66.75 | -0.57% | 2,436 |
| Oct 27, 2025 | 67.32 | 67.68 | 67.32 | 67.44 | 66.83 | 0.40% | 5,242 |
| Oct 24, 2025 | 67.15 | 67.31 | 66.86 | 67.18 | 66.57 | 0.17% | 5,580 |
| Oct 23, 2025 | 67.15 | 67.58 | 67.07 | 67.07 | 66.46 | 0.13% | 4,013 |
| Oct 22, 2025 | 66.77 | 66.98 | 66.77 | 66.98 | 66.37 | -0.25% | 957 |
| Oct 21, 2025 | 67.12 | 67.45 | 66.94 | 67.15 | 66.54 | -0.05% | 3,852 |
| Oct 20, 2025 | 66.88 | 67.28 | 66.88 | 67.18 | 66.57 | -0.02% | 3,406 |
| Oct 17, 2025 | 67.04 | 67.45 | 66.82 | 67.20 | 66.59 | 0.13% | 7,075 |
| Oct 16, 2025 | 67.00 | 67.11 | 67.00 | 67.11 | 66.50 | 0.03% | 1,098 |
| Oct 15, 2025 | 67.06 | 67.13 | 67.04 | 67.09 | 66.48 | 0.27% | 3,664 |
| Oct 14, 2025 | 66.92 | 67.08 | 66.51 | 66.91 | 66.30 | -0.04% | 3,303 |
| Oct 13, 2025 | 66.60 | 67.10 | 66.60 | 66.94 | 66.33 | 0.14% | 1,840 |
| Oct 10, 2025 | 67.14 | 67.14 | 66.84 | 66.84 | 66.24 | -0.08% | 1,863 |
| Oct 9, 2025 | 67.13 | 67.13 | 66.90 | 66.90 | 66.29 | -0.01% | 3,513 |
| Oct 8, 2025 | 67.10 | 67.12 | 66.90 | 66.91 | 66.30 | -0.05% | 2,094 |
| Oct 7, 2025 | 66.72 | 67.02 | 66.72 | 66.94 | 66.33 | 0.07% | 2,132 |
| Oct 6, 2025 | 67.04 | 67.04 | 66.71 | 66.90 | 66.29 | -0.05% | 1,748 |
| Oct 3, 2025 | 67.27 | 67.27 | 66.85 | 66.93 | 66.32 | -0.16% | 3,376 |
| Oct 2, 2025 | 66.80 | 67.23 | 66.77 | 67.04 | 66.43 | 0.06% | 3,242 |
| Oct 1, 2025 | 67.11 | 67.18 | 66.80 | 67.00 | 66.39 | 0.06% | 6,953 |
| Sep 30, 2025 | 67.14 | 67.24 | 66.68 | 66.96 | 66.35 | 0.05% | 5,635 |
| Sep 29, 2025 | 67.15 | 67.15 | 66.76 | 66.92 | 66.31 | 0.01% | 2,619 |
| Sep 26, 2025 | 66.96 | 66.98 | 66.91 | 66.91 | 66.30 | -0.31% | 2,443 |