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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	66.79	66.81	66.81	66.99	66.79	1,800
December 02, 2025	66.6	66.81	66.81	66.99	66.55	4,600
December 01, 2025	66.84	66.67	66.67	66.89	66.67	4,400
November 28, 2025	66.79	66.79	66.79	66.79	66.79	400
November 26, 2025	67.3	66.8	66.8	67.3	66.68	2,700
November 25, 2025	66.82	66.74	66.74	66.84	66.46	4,118
November 24, 2025	66.98	66.89	66.89	66.98	66.74	3,600
November 21, 2025	67.05	66.99	66.99	67.1	66.74	4,000
November 20, 2025	67.14	66.82	66.82	67.14	66.66	7,000
November 19, 2025	66.82	66.8	66.8	66.98	66.8	3,920
November 18, 2025	66.81	66.82	66.82	68.21	66.81	1,200
November 17, 2025	67.01	66.8	66.8	67.01	66.66	2,906
November 14, 2025	67	66.82	66.82	67.01	66.82	2,500
November 13, 2025	67.19	66.84	66.84	67.19	66.71	6,000
November 12, 2025	67.22	67.07	67.07	67.23	66.75	3,020
November 11, 2025	67.01	67.05	67.05	67.24	66.95	2,000
November 10, 2025	67.01	66.99	66.99	67.14	66.94	2,945
November 07, 2025	66.95	67	67	67.15	66.81	3,700
November 06, 2025	66.58	66.68	66.68	67.02	66.57	4,400
November 05, 2025	66.79	66.75	66.75	66.93	66.74	3,900
November 04, 2025	66.81	66.86	66.86	67.08	66.7	4,335
November 03, 2025	68	66.97	66.97	68	66.93	4,900
October 31, 2025	67.01	66.99	66.99	67.64	66.93	5,219
October 30, 2025	68.65	66.78	66.78	68.65	66.65	3,822
October 29, 2025	66.69	66.79	66.79	66.86	66.64	1,302
October 28, 2025	67.18	67.06	67.06	67.18	67.05	2,436
October 27, 2025	67.32	67.44	67.14	67.68	67.32	5,242
October 24, 2025	67.15	67.18	66.88	67.31	66.86	5,600
October 23, 2025	67.15	67.07	67.07	67.58	67.07	4,013
October 22, 2025	66.77	66.98	66.98	66.98	66.77	1,000
October 21, 2025	67.12	67.15	67.15	67.45	66.94	3,900
October 20, 2025	66.88	67.18	67.18	67.28	66.88	3,406
October 17, 2025	67.04	67.19	67.19	67.45	66.82	7,211
October 16, 2025	67	67.11	67.11	67.11	67	1,100
October 15, 2025	67.06	67.09	67.09	67.13	67.04	3,700
October 14, 2025	66.92	66.91	66.91	67.08	66.51	3,303
October 13, 2025	66.6	66.94	66.94	67.1	66.6	1,840
October 10, 2025	67.14	66.84	66.84	67.14	66.84	1,900
October 09, 2025	67.13	66.89	66.89	67.13	66.89	3,513
October 08, 2025	67.1	66.91	66.91	67.12	66.9	2,100
October 07, 2025	66.72	66.94	66.94	67.02	66.72	2,132
October 06, 2025	67.04	66.9	66.9	67.04	66.71	1,748
October 03, 2025	67.27	66.93	66.93	67.27	66.85	3,400
October 02, 2025	66.8	67.04	67.04	67.23	66.77	3,242
October 01, 2025	67.11	67	67	67.18	66.8	7,000
September 30, 2025	67.14	66.96	66.96	67.24	66.68	5,635
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

WisdomTree Emerging Markets Corporate Bond Fund (EMCB) NASDAQ