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, 2019 57.87 57.87 57.87 57.87 247 +0.29(+0.50%)
May 30, 2019 57.59 57.59 57.59 93 +0.00(+0.00%)
May 29, 2019 57.59 57.59 57.59 57.59 132 -0.56(-0.96%)
May 28, 2019 58.14 58.14 58.14 180 +0.21(+0.37%)
May 24, 2019 57.56 58.10 57.56 57.93 1,240 +0.21(+0.36%)
May 23, 2019 57.35 57.72 57.33 57.72 7,496 -0.04(-0.07%)
May 22, 2019 57.76 57.76 57.76 57.76 509 +0.19(+0.33%)
May 21, 2019 57.66 57.66 57.57 57.57 629 +0.15(+0.26%)
May 20, 2019 57.33 57.58 57.33 57.43 7,212 -0.28(-0.49%)
May 17, 2019 57.41 57.71 57.37 57.71 1,860 +0.21(+0.37%)
May 16, 2019 57.54 57.54 57.50 57.50 381 +0.15(+0.26%)
May 15, 2019 57.35 57.35 57.35 243 +0.00(+0.00%)
May 14, 2019 57.44 57.44 57.35 57.35 1,510 -0.10(-0.18%)
May 13, 2019 57.48 57.71 57.45 57.45 905 +0.10(+0.18%)
May 10, 2019 57.35 57.35 57.35 250 +0.00(+0.00%)
May 09, 2019 57.35 57.35 57.35 127 +0.00(+0.00%)
May 08, 2019 57.33 57.35 57.33 57.35 426 +0.02(+0.03%)
May 07, 2019 57.48 57.54 57.33 57.33 17,816 -0.02(-0.03%)
May 06, 2019 57.70 57.70 57.35 57.35 2,523 -0.35(-0.60%)
May 03, 2019 57.65 57.70 57.65 57.70 2,480 +0.13(+0.22%)
May 02, 2019 57.69 57.69 57.57 57.57 2,110 -0.07(-0.13%)
May 01, 2019 57.57 57.64 57.49 57.64 1,599 -0.00(-0.00%)
Apr 30, 2019 57.33 57.64 57.31 57.64 6,224 +0.31(+0.55%)
Apr 29, 2019 57.41 57.58 57.33 57.33 6,019 +0.00(+0.00%)
Apr 26, 2019 57.29 57.46 57.27 57.33 8,308 +0.07(+0.12%)
Apr 25, 2019 57.37 57.37 57.16 57.26 7,688 -0.21(-0.37%)
Apr 24, 2019 57.47 57.47 57.47 27 +0.00(+0.00%)
Apr 23, 2019 57.47 57.47 57.47 1 +0.21(+0.37%)
Apr 22, 2019 57.26 57.26 57.26 68 +0.00(+0.00%)
Apr 18, 2019 57.22 57.45 57.20 57.26 9,085 -0.18(-0.31%)
Apr 17, 2019 57.25 57.44 57.08 57.44 16,322 +0.23(+0.41%)
Apr 16, 2019 57.21 57.21 57.21 57.21 812 +0.11(+0.19%)
Apr 15, 2019 57.29 57.36 57.10 57.10 1,136 +0.01(+0.02%)
Apr 12, 2019 57.08 57.08 57.08 8 +0.00(+0.00%)
Apr 11, 2019 57.19 57.46 57.08 57.08 4,598 -0.28(-0.49%)
Apr 10, 2019 57.30 57.40 57.21 57.37 10,624 +0.13(+0.22%)
Apr 09, 2019 57.40 57.40 57.09 57.24 5,973 -0.16(-0.28%)
Apr 08, 2019 57.34 57.69 56.87 57.40 48,241 +0.10(+0.18%)
Apr 05, 2019 57.15 57.29 57.15 57.29 622 -0.16(-0.28%)
Apr 04, 2019 57.13 57.46 57.08 57.46 13,567 +0.17(+0.30%)
Apr 03, 2019 57.04 57.31 57.02 57.29 8,060 +0.23(+0.39%)
Apr 02, 2019 57.10 57.14 57.04 57.06 1,873 +0.06(+0.11%)
Apr 01, 2019 57.04 57.07 57.00 57.00 22,500 -0.03(-0.05%)
Mar 29, 2019 57.02 57.02 57.02 57.02 1,618 +0.20(+0.36%)
Mar 28, 2019 56.82 56.82 56.82 154 +0.00(+0.00%)
Mar 27, 2019 56.97 56.97 56.82 56.82 904 -0.18(-0.31%)
Mar 26, 2019 56.96 57.14 56.96 57.00 26,863 +0.05(+0.09%)
Mar 25, 2019 56.94 56.94 56.94 56.94 418 +0.01(+0.02%)
Mar 22, 2019 56.90 57.02 56.90 56.93 624 -0.08(-0.15%)
Mar 21, 2019 57.02 57.02 57.02 57.02 470 +0.19(+0.34%)
Mar 20, 2019 56.73 56.82 56.73 56.82 934 +0.18(+0.31%)
Mar 19, 2019 56.60 56.64 56.60 56.64 118,142 -0.10(-0.18%)
Mar 18, 2019 56.75 56.75 56.75 56.75 800 +0.15(+0.27%)
Mar 15, 2019 56.60 56.60 56.60 56.60 124 -0.09(-0.16%)
Mar 14, 2019 56.68 56.68 56.68 56.68 249 +0.34(+0.60%)
Mar 13, 2019 56.35 56.35 56.35 104 +0.00(+0.00%)
Mar 12, 2019 56.35 56.35 56.35 56.35 402 -0.08(-0.14%)
Mar 11, 2019 56.54 56.56 56.41 56.43 1,027 -0.01(-0.02%)
Mar 08, 2019 56.44 56.44 56.44 56.44 874 +0.09(+0.17%)
Mar 07, 2019 56.35 56.35 56.35 4 +0.00(+0.00%)
Mar 06, 2019 56.47 56.54 56.27 56.35 3,278 -0.14(-0.24%)
Mar 05, 2019 56.48 56.48 56.48 56.48 449 +0.10(+0.19%)
Mar 04, 2019 56.38 56.38 56.38 34 +0.00(+0.00%)
Mar 01, 2019 56.38 56.38 56.38 56.38 374 +0.14(+0.24%)
Feb 28, 2019 56.57 56.62 56.24 56.24 1,165 -0.11(-0.19%)
Feb 27, 2019 56.27 56.54 56.16 56.35 1,832 +0.08(+0.15%)
Feb 26, 2019 55.25 56.27 55.25 56.27 6,398 +0.08(+0.14%)
Feb 25, 2019 56.21 56.30 56.19 56.19 1,211 +0.15(+0.27%)
Feb 22, 2019 56.04 56.04 56.04 56.04 374 -0.13(-0.23%)
Feb 21, 2019 56.26 56.42 56.16 56.16 928 -0.10(-0.17%)
Feb 20, 2019 56.26 56.26 56.26 97 +0.00(+0.00%)
Feb 19, 2019 56.26 56.26 56.26 56.26 261 +0.23(+0.41%)
Feb 15, 2019 56.03 56.03 56.03 56.03 125 +0.19(+0.34%)
Feb 14, 2019 55.84 55.84 55.84 219 +0.00(+0.00%)
Feb 13, 2019 55.84 55.84 55.84 55.84 174 -0.17(-0.31%)
Feb 12, 2019 56.09 56.09 56.01 56.01 676 -0.08(-0.14%)
Feb 11, 2019 55.85 56.09 55.80 56.09 2,320 +0.16(+0.29%)
Feb 08, 2019 55.93 55.93 55.93 15 +0.00(+0.00%)
Feb 07, 2019 55.98 55.98 55.93 55.93 1,024 -0.23(-0.41%)
Feb 06, 2019 56.16 56.16 56.16 110 +0.00(+0.00%)
Feb 05, 2019 56.00 56.16 56.00 56.16 1,926 +0.37(+0.66%)
Feb 04, 2019 55.80 55.80 55.80 109 +0.00(+0.00%)
Feb 01, 2019 55.80 55.80 55.80 55.80 250 -0.25(-0.44%)
Jan 31, 2019 55.79 56.04 55.79 56.04 1,630 +0.42(+0.76%)
Jan 30, 2019 55.53 55.75 55.53 55.62 1,085 +0.10(+0.17%)
Jan 29, 2019 55.52 55.52 55.52 55.52 462 -0.04(-0.06%)
Jan 28, 2019 55.28 55.58 55.28 55.56 3,284 -0.06(-0.11%)
Jan 25, 2019 55.55 55.82 55.55 55.62 3,760 +0.09(+0.16%)
Jan 24, 2019 55.33 55.75 55.29 55.53 8,756 +0.04(+0.07%)
Jan 23, 2019 55.49 55.49 55.49 55.49 329 +0.03(+0.06%)
Jan 22, 2019 55.21 55.46 54.90 55.46 6,654 +0.23(+0.42%)
Jan 18, 2019 54.84 55.23 54.84 55.23 3,019 +0.48(+0.87%)
Jan 17, 2019 55.04 55.04 54.75 54.75 1,856 -0.46(-0.83%)
Jan 16, 2019 55.23 55.23 55.13 55.21 3,124 +0.41(+0.75%)
Jan 15, 2019 54.80 54.80 54.80 54.80 228 -0.21(-0.38%)
Jan 14, 2019 54.77 55.01 54.51 55.01 17,926 -0.11(-0.20%)
Jan 11, 2019 54.83 55.16 54.74 55.12 1,887 +0.59(+1.08%)
Jan 10, 2019 54.53 54.53 54.53 54.53 622 -0.12(-0.22%)
Jan 09, 2019 54.64 54.66 54.61 54.65 1,039 +0.05(+0.09%)
Jan 08, 2019 54.60 54.60 53.84 54.60 1,086 -0.15(-0.28%)
Jan 07, 2019 54.22 54.75 54.22 54.75 1,515 +0.52(+0.96%)
Jan 04, 2019 54.33 54.33 54.23 54.23 1,509 -0.05(-0.10%)
Jan 03, 2019 53.96 54.29 53.96 54.29 673 +0.06(+0.11%)
Jan 02, 2019 54.16 54.23 54.13 54.23 1,329 +0.18(+0.33%)
Dec 31, 2018 54.29 54.29 53.98 54.05 1,761 -0.06(-0.12%)
Dec 28, 2018 54.12 54.12 54.12 54.12 503 +0.16(+0.29%)
Dec 27, 2018 54.05 54.20 53.74 53.96 1,225 -0.00(-0.01%)
Dec 26, 2018 54.02 54.03 53.87 53.97 1,429 -0.06(-0.10%)
Dec 24, 2018 54.02 54.02 54.02 54.02 503 +0.17(+0.31%)
Dec 21, 2018 54.04 54.06 53.85 53.85 3,030 -0.10(-0.19%)
Dec 20, 2018 53.96 54.22 53.93 53.96 11,505 -0.26(-0.48%)
Dec 19, 2018 54.22 54.22 54.22 54.22 470 +0.09(+0.16%)
Dec 18, 2018 53.99 54.13 53.99 54.13 1,018 -0.13(-0.25%)
Dec 17, 2018 53.84 54.27 53.84 54.27 744 +0.16(+0.29%)
Dec 14, 2018 53.75 54.11 53.75 54.11 1,262 +0.16(+0.29%)
Dec 13, 2018 53.77 54.19 53.77 53.95 3,627 +0.20(+0.37%)
Dec 12, 2018 53.89 54.04 53.75 53.75 1,468 +0.02(+0.03%)
Dec 11, 2018 53.74 53.74 53.74 53.74 236 +0.01(+0.01%)
Dec 10, 2018 53.70 53.74 53.70 53.73 1,945 +0.02(+0.04%)
Dec 07, 2018 53.67 53.74 53.67 53.70 757 +0.02(+0.04%)
Dec 06, 2018 53.48 53.88 53.42 53.68 1,929 -0.19(-0.36%)
Dec 04, 2018 53.62 53.89 53.62 53.88 4,924 -0.02(-0.03%)
Dec 03, 2018 53.59 53.89 53.59 53.89 55,377 +0.59(+1.11%)
Nov 30, 2018 53.30 53.30 53.30 53.30 252 -0.13(-0.24%)
Nov 29, 2018 53.46 53.64 53.43 53.43 10,947 +0.30(+0.57%)
Nov 28, 2018 53.17 53.17 53.13 53.13 558 +0.00(+0.00%)
Nov 27, 2018 53.13 53.13 53.13 53.13 260 -0.06(-0.10%)
Nov 26, 2018 53.19 53.39 53.14 53.18 19,344 -0.32(-0.61%)
Nov 23, 2018 53.24 53.51 53.18 53.51 1,641 -0.06(-0.12%)
Nov 21, 2018 53.57 53.57 53.57 0 +0.18(+0.34%)
Nov 20, 2018 53.47 53.47 53.39 53.39 1,054 +0.02(+0.03%)
Nov 19, 2018 53.68 53.68 53.36 53.37 1,636 -0.11(-0.21%)
Nov 16, 2018 53.48 53.48 53.48 53.48 126 -0.29(-0.54%)
Nov 15, 2018 53.50 53.77 53.50 53.77 1,812 -0.19(-0.35%)
Nov 14, 2018 53.96 53.96 53.96 53.96 433 +0.30(+0.56%)
Nov 13, 2018 53.66 53.66 53.66 53.66 230 -0.19(-0.35%)
Nov 12, 2018 53.78 54.06 53.78 53.85 830 -0.37(-0.68%)
Nov 09, 2018 54.22 54.22 54.22 54.22 760 +0.22(+0.41%)
Nov 08, 2018 54.00 54.00 54.00 54.00 580 -0.21(-0.38%)
Nov 07, 2018 53.71 54.21 53.71 54.21 1,670 +0.36(+0.67%)
Nov 06, 2018 53.69 53.88 53.69 53.84 1,050 -0.26(-0.48%)
Nov 05, 2018 53.71 54.10 53.60 54.10 2,276 +0.03(+0.06%)
Nov 02, 2018 54.07 54.07 54.07 54.07 380 +0.11(+0.20%)
Nov 01, 2018 54.02 54.06 53.85 53.97 2,356 +0.31(+0.58%)
Oct 31, 2018 53.81 53.81 53.64 53.66 542 +0.06(+0.12%)
Oct 30, 2018 53.72 53.72 53.59 53.59 1,855 -0.04(-0.07%)
Oct 29, 2018 53.77 53.77 53.63 53.63 717 -0.19(-0.36%)
Oct 26, 2018 53.82 53.82 53.80 53.82 633 -0.07(-0.13%)
Oct 25, 2018 53.89 53.89 53.89 53.89 533 +0.33(+0.62%)
Oct 24, 2018 53.56 53.56 53.56 53.56 342 -0.15(-0.28%)
Oct 23, 2018 53.71 53.71 53.71 53.71 248 -0.12(-0.23%)
Oct 22, 2018 53.83 53.83 53.83 45 +0.00(+0.00%)
Oct 19, 2018 54.02 54.38 53.81 53.83 10,173 -0.23(-0.42%)
Oct 18, 2018 54.06 54.06 54.06 54.06 1,059 -0.11(-0.20%)
Oct 17, 2018 54.17 54.17 54.17 2 -0.00(-0.01%)
Oct 16, 2018 54.08 54.17 54.08 54.17 855 +0.06(+0.11%)
Oct 15, 2018 54.02 54.22 54.02 54.11 1,466 -0.14(-0.25%)
Oct 12, 2018 54.33 54.33 54.02 54.25 6,231 +0.15(+0.28%)
Oct 11, 2018 54.11 54.11 54.03 54.10 1,047 -0.10(-0.18%)
Oct 10, 2018 54.11 54.20 54.11 54.20 1,785 +0.15(+0.28%)
Oct 09, 2018 54.02 54.04 54.02 54.04 1,031 +0.04(+0.07%)
Oct 08, 2018 54.01 54.01 53.64 54.01 4,078 +0.53(+0.99%)
Oct 05, 2018 54.23 54.24 53.48 53.48 3,687 -0.35(-0.66%)
Oct 04, 2018 54.17 54.17 53.83 53.83 1,012 -0.48(-0.88%)
Oct 03, 2018 54.25 54.31 54.01 54.31 3,766 +0.37(+0.68%)
Oct 02, 2018 54.37 54.40 53.94 53.94 2,622 -0.43(-0.79%)
Oct 01, 2018 54.23 54.37 54.23 54.37 1,369 +0.40(+0.74%)
Sep 28, 2018 53.97 53.97 53.97 429 +0.00(+0.00%)
Sep 27, 2018 54.05 54.05 53.96 53.97 1,852 -0.17(-0.32%)
Sep 26, 2018 54.13 54.25 53.94 54.15 6,899 -0.09(-0.16%)
Sep 25, 2018 54.06 54.24 53.94 54.24 2,234 +0.08(+0.14%)
Sep 24, 2018 54.16 54.16 54.16 54.16 412 +0.21(+0.39%)
Sep 21, 2018 53.95 53.95 53.95 56 +0.00(+0.00%)
Sep 20, 2018 53.90 53.96 53.59 53.95 1,480 +0.12(+0.22%)
Sep 19, 2018 53.83 53.83 53.83 53.83 482 +0.14(+0.26%)
Sep 18, 2018 53.69 53.69 53.69 40 +0.00(+0.00%)
Sep 17, 2018 53.75 53.90 53.69 53.69 15,449 -0.08(-0.15%)
Sep 14, 2018 53.77 53.77 53.77 53.77 127 +0.20(+0.37%)
Sep 13, 2018 53.72 53.72 53.48 53.57 1,937 -0.10(-0.18%)
Sep 12, 2018 53.67 53.67 53.60 53.67 7,066 +0.19(+0.36%)
Sep 11, 2018 53.48 53.48 53.48 53.48 547 -0.26(-0.49%)
Sep 10, 2018 53.74 53.74 53.74 96 +0.00(+0.00%)
Sep 07, 2018 53.65 53.75 53.65 53.74 5,614 +0.10(+0.19%)
Sep 06, 2018 53.78 53.78 53.64 53.64 692 +0.08(+0.14%)
Sep 05, 2018 53.49 53.56 53.49 53.56 756 +0.18(+0.33%)
Sep 04, 2018 53.38 53.38 53.38 53.38 421 -0.38(-0.70%)
Aug 31, 2018 53.76 53.76 53.76 0 +0.12(+0.22%)
Aug 30, 2018 53.64 53.64 53.64 53.64 564 -0.12(-0.22%)
Aug 29, 2018 53.76 53.76 53.76 53.76 299 +0.09(+0.18%)
Aug 28, 2018 53.64 53.75 53.64 53.67 1,481 -0.10(-0.19%)
Aug 27, 2018 53.80 53.80 53.77 53.77 779 -0.07(-0.13%)
Aug 24, 2018 53.84 53.84 53.84 597 +0.00(+0.00%)
Aug 23, 2018 53.84 53.84 53.84 245 +0.00(+0.00%)
Aug 22, 2018 53.81 53.84 53.81 53.84 1,258 +0.04(+0.07%)
Aug 21, 2018 53.55 53.81 53.55 53.80 2,391 +0.17(+0.32%)
Aug 20, 2018 53.70 53.70 53.50 53.63 4,123 +0.01(+0.01%)
Aug 17, 2018 53.63 53.63 53.63 53.63 256 +0.05(+0.10%)
Aug 16, 2018 53.56 53.74 53.56 53.57 9,743 +0.07(+0.13%)
Aug 15, 2018 53.52 53.66 53.50 53.50 1,873 +0.04(+0.07%)
Aug 14, 2018 53.46 53.46 53.46 69 +0.00(+0.00%)
Aug 13, 2018 53.59 53.59 53.38 53.46 4,461 -0.51(-0.94%)
Aug 10, 2018 53.97 53.97 53.97 154 +0.00(+0.00%)
Aug 09, 2018 53.97 53.97 53.97 53.97 275 -0.42(-0.78%)
Aug 08, 2018 54.39 54.39 54.39 54.39 407 -0.05(-0.10%)
Aug 07, 2018 54.32 54.52 54.32 54.45 3,092 -0.13(-0.24%)
Aug 06, 2018 54.58 54.58 54.58 54.58 651 +0.01(+0.01%)
Aug 03, 2018 54.50 54.57 54.50 54.57 640 +0.57(+1.05%)
Aug 02, 2018 54.62 54.63 54.01 54.01 8,262 -0.18(-0.32%)
Aug 01, 2018 54.58 54.58 54.09 54.18 3,779 -0.41(-0.76%)
Jul 31, 2018 54.59 54.59 54.59 54.59 3,689 +0.05(+0.09%)
Jul 30, 2018 54.56 54.60 54.55 54.55 788 -0.23(-0.41%)
Jul 27, 2018 54.70 54.79 54.70 54.77 2,048 +0.49(+0.91%)
Jul 25, 2018 54.28 54.28 54.28 142 +0.24(+0.45%)
Jul 24, 2018 54.38 54.49 53.94 54.04 2,842 -0.35(-0.64%)
Jul 23, 2018 54.38 54.39 54.38 54.39 1,720 +0.06(+0.11%)
Jul 20, 2018 54.37 54.37 54.33 54.33 1,179 +0.10(+0.19%)
Jul 19, 2018 54.26 54.49 54.23 54.23 2,796 -0.03(-0.06%)
Jul 18, 2018 54.25 54.35 53.84 54.26 4,465 +0.35(+0.65%)
Jul 17, 2018 54.13 54.13 53.89 53.91 3,098 -0.19(-0.36%)
Jul 13, 2018 54.10 54.10 54.10 128 +0.02(+0.03%)
Jul 12, 2018 54.15 54.19 54.00 54.09 1,533 +0.08(+0.16%)
Jul 11, 2018 54.16 54.16 54.00 54.00 1,330 +0.00(+0.00%)
Jul 10, 2018 54.00 54.03 54.00 54.00 1,477 -0.08(-0.14%)
Jul 09, 2018 54.05 54.08 53.96 54.08 1,307 +0.18(+0.33%)
Jul 06, 2018 53.90 53.90 53.90 53.90 188 +0.21(+0.38%)
Jul 02, 2018 53.70 53.70 53.70 89 -0.11(-0.21%)
Jun 29, 2018 53.68 53.81 53.68 53.81 724 +0.09(+0.17%)
Jun 28, 2018 53.68 53.71 53.56 53.71 1,428 +0.16(+0.29%)
Jun 27, 2018 53.81 53.81 53.56 53.56 962 -0.11(-0.20%)
Jun 26, 2018 53.58 53.67 53.58 53.67 716 +0.06(+0.12%)
Jun 25, 2018 53.61 53.61 53.61 53.61 168 -0.06(-0.11%)
Jun 22, 2018 53.48 53.66 53.38 53.66 1,849 +0.26(+0.49%)
Jun 20, 2018 53.40 53.40 53.40 230 -0.03(-0.05%)
Jun 19, 2018 53.43 53.43 53.43 53.43 504 -0.02(-0.04%)
Jun 18, 2018 53.45 53.45 53.45 53.45 884 -0.08(-0.15%)
Jun 15, 2018 53.74 53.62 53.53 2,315 -0.08(-0.15%)
Jun 14, 2018 53.62 53.62 53.62 53.62 467 +0.05(+0.09%)
Jun 13, 2018 53.55 53.57 53.55 53.57 5,169 +0.18(+0.34%)
Jun 12, 2018 53.69 53.73 53.39 53.39 2,824 +0.05(+0.10%)
Jun 11, 2018 53.66 53.66 53.33 53.33 881 -0.47(-0.87%)
Jun 06, 2018 53.80 53.80 53.80 41 +0.30(+0.56%)
Jun 05, 2018 53.89 53.93 53.42 53.50 1,464 +0.09(+0.16%)
Jun 04, 2018 53.33 53.42 53.33 53.42 492 -0.36(-0.67%)
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.