Skip to main content

Wisdomtree Emerging Markets Corporate Bond Fund (NQ: EMCB )

64.52 -0.12 (-0.19%)
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, 2013 53.23 53.36 53.06 53.06 4,238 -0.38(-0.71%)
May 30, 2013 53.12 53.56 53.12 53.44 0 -0.02(-0.03%)
May 29, 2013 53.45 53.65 53.42 53.46 35,748 -0.39(-0.72%)
May 28, 2013 54.32 54.32 53.83 53.85 24,755 -0.30(-0.55%)
May 24, 2013 54.33 54.36 54.15 54.15 0 -0.32(-0.58%)
May 23, 2013 54.68 54.68 54.37 54.46 0 -0.30(-0.54%)
May 22, 2013 54.89 54.89 54.71 54.76 0 -0.10(-0.19%)
May 21, 2013 54.82 54.86 54.71 54.86 0 -0.05(-0.10%)
May 20, 2013 54.86 55.01 54.86 54.92 0 -0.04(-0.07%)
May 17, 2013 55.02 55.03 54.90 54.96 0 -0.05(-0.09%)
May 16, 2013 55.07 55.07 54.82 55.00 42,952 -0.09(-0.16%)
May 15, 2013 55.09 55.11 54.85 55.09 0 +0.04(+0.07%)
May 13, 2013 55.09 55.13 54.91 55.06 0 -0.15(-0.28%)
May 10, 2013 55.32 55.32 55.12 55.21 0 -0.16(-0.29%)
May 09, 2013 55.32 55.39 55.26 55.37 0 -0.01(-0.02%)
May 08, 2013 55.40 55.40 55.17 55.38 0 +0.16(+0.29%)
May 07, 2013 55.48 55.48 55.15 55.22 0 -0.12(-0.22%)
May 06, 2013 55.64 55.64 55.31 55.35 0 +0.03(+0.06%)
May 03, 2013 55.32 55.33 55.26 55.31 0 +0.01(+0.01%)
May 02, 2013 55.54 55.54 55.17 55.31 0 +0.04(+0.07%)
May 01, 2013 55.00 55.29 55.00 55.27 0 +0.16(+0.29%)
Apr 30, 2013 54.92 55.14 54.92 55.11 0 +0.15(+0.27%)
Apr 29, 2013 54.89 54.96 54.83 54.96 18,115 +0.01(+0.01%)
Apr 26, 2013 54.85 54.95 54.85 54.95 5,024 +0.08(+0.14%)
Apr 25, 2013 54.81 54.87 54.73 54.87 9,175 +0.07(+0.13%)
Apr 24, 2013 54.82 54.82 54.67 54.81 0 +0.03(+0.05%)
Apr 23, 2013 54.82 54.82 54.65 54.78 45,064 +0.09(+0.17%)
Apr 22, 2013 54.66 54.69 54.62 54.68 45,359 -0.16(-0.30%)
Apr 19, 2013 54.83 54.86 54.81 54.85 34,158 -0.18(-0.32%)
Apr 18, 2013 55.09 55.09 54.73 55.03 7,055 +0.07(+0.12%)
Apr 17, 2013 55.05 55.05 54.82 54.96 22,420 -0.22(-0.40%)
Apr 16, 2013 55.12 55.23 55.03 55.18 37,921 +0.02(+0.04%)
Apr 15, 2013 55.10 55.16 55.04 55.16 6,649 -0.11(-0.20%)
Apr 12, 2013 55.07 55.27 55.07 55.27 30,136 +0.14(+0.25%)
Apr 11, 2013 55.03 55.22 55.03 55.13 10,056 -0.04(-0.06%)
Apr 10, 2013 55.09 55.17 55.06 55.16 5,832 +0.00(+0.00%)
Apr 09, 2013 54.93 55.16 54.87 55.16 9,527 +0.23(+0.42%)
Apr 08, 2013 55.30 55.30 54.87 54.93 16,029 -0.14(-0.25%)
Apr 05, 2013 54.68 55.07 54.66 55.07 26,888 +0.25(+0.45%)
Apr 04, 2013 54.70 54.82 54.58 54.82 14,684 +0.28(+0.52%)
Apr 03, 2013 54.55 54.66 54.50 54.54 11,116 -0.02(-0.04%)
Apr 02, 2013 54.58 54.58 54.41 54.56 9,205 +0.14(+0.26%)
Apr 01, 2013 54.57 54.57 54.41 54.41 3,620 -0.11(-0.20%)
Mar 28, 2013 54.68 54.68 54.43 54.52 13,346 +0.00(+0.00%)
Mar 27, 2013 54.55 54.55 54.35 54.52 72,837 -0.03(-0.06%)
Mar 26, 2013 54.61 54.61 54.43 54.56 12,225 -0.05(-0.10%)
Mar 25, 2013 54.72 54.72 54.56 54.61 10,090 +0.03(+0.06%)
Mar 22, 2013 54.87 54.87 54.52 54.58 9,492 -0.13(-0.23%)
Mar 21, 2013 54.71 54.72 54.64 54.71 8,702 -0.07(-0.13%)
Mar 20, 2013 55.03 55.03 54.70 54.78 2,426 +0.15(+0.28%)
Mar 19, 2013 54.75 54.89 54.60 54.63 16,350 -0.23(-0.43%)
Mar 18, 2013 54.92 54.92 54.75 54.86 12,075 +0.03(+0.05%)
Mar 15, 2013 55.11 55.11 54.63 54.83 14,596 +0.21(+0.38%)
Mar 14, 2013 54.85 54.85 54.62 54.63 40,644 -0.30(-0.54%)
Mar 13, 2013 54.93 54.93 54.70 54.92 23,425 +0.13(+0.24%)
Mar 12, 2013 55.03 55.03 54.70 54.79 17,267 +0.11(+0.20%)
Mar 11, 2013 54.60 54.81 54.57 54.68 25,711 -0.08(-0.14%)
Mar 08, 2013 54.73 54.81 54.61 54.76 20,861 -0.05(-0.10%)
Mar 07, 2013 54.92 54.92 54.75 54.81 11,823 -0.01(-0.01%)
Mar 06, 2013 54.73 54.88 54.73 54.82 15,041 -0.06(-0.11%)
Mar 05, 2013 54.94 54.94 54.85 54.88 13,839 +0.08(+0.14%)
Mar 04, 2013 54.82 54.85 54.76 54.81 13,215 +0.08(+0.14%)
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.