WisdomTree Emerging Markets Corporate Bond Fund - EMCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	67.15	66.92	66.92	67.15	66.76	2,619
September 26, 2025	66.96	66.91	66.91	66.98	66.91	2,571
September 25, 2025	67.05	67.11	67.11	67.13	66.97	3,100
September 24, 2025	67.25	67.22	67.22	67.41	67.05	3,613
September 23, 2025	67.09	67.23	67.23	67.47	67.07	6,932
September 22, 2025	67.39	67.24	67.24	67.41	67.08	8,148
September 19, 2025	67.15	67.22	67.22	67.4	66.49	10,600
September 18, 2025	67.5	67.24	67.24	67.5	67.09	30,015
September 17, 2025	67.31	67.01	67.01	67.31	66.92	2,932
September 16, 2025	67.09	67.02	67.02	67.78	66.86	4,700
September 15, 2025	67.02	67.02	67.02	67.12	66.71	8,143
September 12, 2025	66.96	67.09	67.09	67.56	66.9	6,300
September 11, 2025	66.55	66.84	66.84	66.99	66.55	3,647
September 10, 2025	66.99	66.76	66.76	67.51	66.61	9,439
September 09, 2025	66.41	66.71	66.71	66.85	66.41	7,861
September 08, 2025	67.34	66.55	66.55	67.34	66.45	6,549
September 05, 2025	66.54	66.54	66.54	67.37	66.41	11,257
September 04, 2025	66.34	66.34	66.34	66.45	66.29	1,832
September 03, 2025	66.31	66.26	66.26	66.34	66.24	8,700
September 02, 2025	66.27	66.3	66.3	66.38	66.09	4,439
August 29, 2025	66.35	66.44	66.44	67.38	66.26	131,300
August 28, 2025	66.49	66.44	66.44	66.49	66.27	3,300
August 27, 2025	66.04	66.33	66.33	66.44	66.04	4,027
August 26, 2025	66.89	66.41	66.41	67.29	66.32	6,125
August 25, 2025	66.63	66.58	66.27	66.68	66.55	2,312
August 22, 2025	66.47	66.57	66.57	66.62	66.47	2,500
August 21, 2025	66.47	66.52	66.52	66.58	66.31	7,800
August 20, 2025	66.34	66.42	66.42	66.47	66.34	3,326
August 19, 2025	66.47	66.63	66.63	66.72	66.44	4,615
August 18, 2025	66.45	66.72	66.72	66.81	66.37	8,600
August 15, 2025	66.56	66.72	66.72	66.8	66.47	3,500
August 14, 2025	66.75	66.71	66.71	66.76	66.59	6,343
August 13, 2025	66.53	66.69	66.69	66.69	66.5	4,500
August 12, 2025	66.39	66.54	66.54	66.61	66.39	3,918
August 11, 2025	66.65	66.55	66.55	66.65	66.25	3,548
August 08, 2025	66.21	66.51	66.51	70.07	66.21	6,500
August 07, 2025	66.53	66.47	66.47	66.77	66.19	10,400
August 06, 2025	66.1	66.24	66.24	66.28	66.1	2,100
August 05, 2025	66.06	66.22	66.22	66.32	65.97	3,714
August 04, 2025	66.91	66.29	66.29	66.91	66.1	2,600
August 01, 2025	65.95	66.07	66.07	66.11	65.8	2,100
July 31, 2025	66.24	66.06	66.06	66.24	66.06	4,100
July 30, 2025	66.27	66.19	66.19	66.29	66.13	2,270
July 29, 2025	66.29	66.27	66.27	66.34	65.96	3,800
July 28, 2025	66.1	66.13	66.13	66.13	66.04	2,900
July 25, 2025	66.24	66.41	66.1	66.49	66.24	2,131
July 24, 2025	66.21	66.22	65.92	66.37	66.21	3,900
July 23, 2025	66.14	66.32	66.01	66.44	65.88	5,739
July 22, 2025	66.28	66.33	66.02	66.33	66.28	1,200
July 21, 2025	66.32	66.19	65.88	66.78	66.19	1,402
July 18, 2025	66.13	66.09	66.09	66.2	66.09	1,400
July 17, 2025	66.02	66.07	66.07	66.12	66.02	1,822
July 16, 2025	65.84	65.99	65.99	66.03	65.84	1,724
July 15, 2025	65.78	65.91	65.91	66.02	65.78	1,344
July 14, 2025	65.97	65.97	65.97	65.97	65.94	2,642
July 11, 2025	66.21	66.06	66.06	66.21	66.06	440
July 10, 2025	66.22	66.1	66.1	66.69	66.07	21,308
July 09, 2025	66.58	66.28	66.28	66.58	66.07	1,500
July 08, 2025	66.14	66.29	66.29	66.29	65.92	1,304
July 07, 2025	66.13	66.16	66.16	66.29	65.94	3,146

WisdomTree Emerging Markets Corporate Bond Fund (EMCB) NASDAQ