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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.29	67.47	67.47	67.5	67.24	9,045
February 19, 2026	67.23	67.42	67.42	67.71	67.16	30,700
February 18, 2026	67.47	67.22	67.22	67.88	67.09	6,400
February 17, 2026	66.98	67.12	67.12	68.03	66.98	3,700
February 13, 2026	66.96	66.94	66.94	67.08	66.94	13,000
February 12, 2026	66.9	66.99	66.99	67.09	66.86	9,425
February 11, 2026	66.96	66.99	66.99	69.2	66.93	5,100
February 10, 2026	66.87	67.08	67.08	67.24	66.87	3,800
February 09, 2026	66.79	67	67	67.82	66.79	4,800
February 06, 2026	66.95	67.07	67.07	67.15	66.73	5,030
February 05, 2026	66.65	66.75	66.75	66.82	66.62	3,200
February 04, 2026	66.75	66.83	66.83	66.9	66.73	2,100
February 03, 2026	66.86	66.83	66.83	66.94	66.7	3,000
February 02, 2026	66.79	66.94	66.94	67.06	66.79	3,800
January 30, 2026	66.59	66.92	66.92	67.46	66.53	8,142
January 29, 2026	67.7	66.97	66.97	67.77	66.79	14,800
January 28, 2026	66.85	66.97	66.97	67.05	66.68	4,139
January 27, 2026	66.7	66.89	66.89	66.92	66.7	2,228
January 26, 2026	67.1	67.21	66.93	67.49	67.08	2,700
January 23, 2026	67.12	67.15	66.88	67.31	67.07	5,400
January 22, 2026	67.03	67.3	67.02	67.38	67.01	5,800
January 21, 2026	67.85	67.21	66.93	67.85	66.9	4,422
January 20, 2026	66.89	67.13	66.86	67.3	66.78	8,200
January 16, 2026	66.94	67.17	67.17	67.24	66.8	4,700
January 15, 2026	66.79	66.9	66.9	67.03	66.79	2,200
January 14, 2026	66.77	66.85	66.85	66.85	66.77	2,300
January 13, 2026	66.64	66.97	66.97	67.04	66.54	11,900
January 12, 2026	66.9	66.81	66.81	66.9	66.78	1,803
January 09, 2026	67.12	67.03	67.03	67.12	66.86	4,003
January 08, 2026	67.6	66.93	66.93	67.6	66.79	3,412
January 07, 2026	66.86	66.92	66.92	67.07	66.81	6,203
January 06, 2026	67.02	67.08	67.08	67.18	66.81	7,100
January 05, 2026	66.8	67.02	67.02	67.19	66.79	17,400
January 02, 2026	66.66	66.79	66.79	66.87	66.58	2,300
December 31, 2025	66.47	66.47	66.47	66.47	66.47	209
December 30, 2025	67.61	66.96	66.96	67.61	66.78	8,545
December 29, 2025	66.77	66.81	66.81	66.92	66.77	1,000
December 26, 2025	67.36	66.64	66.64	67.84	66.64	4,200
December 24, 2025	66.97	66.97	66.97	66.97	66.97	100
December 23, 2025	66.99	67.06	67.06	67.26	66.87	4,100
December 22, 2025	67.21	66.91	66.91	67.23	66.64	4,833
December 19, 2025	67.49	67.08	67.08	67.61	67.08	1,400
December 18, 2025	67.31	67.16	67.16	67.34	67.02	2,500
December 17, 2025	67.31	67.1	67.1	67.31	66.91	1,957
December 16, 2025	66.98	67.13	67.13	67.28	66.94	3,043
December 15, 2025	67.09	67.02	67.02	67.58	67.02	1,800
December 12, 2025	66.77	67.11	67.11	67.53	66.32	6,200
December 11, 2025	67.17	67.02	67.02	67.3	66.6	2,400
December 10, 2025	66.56	66.82	66.82	67	66.56	2,448
December 09, 2025	66.83	66.76	66.76	66.94	66.74	3,600
December 08, 2025	66.5	66.61	66.61	66.87	66.5	1,321
December 05, 2025	66.76	66.75	66.75	66.93	66.72	6,700
December 04, 2025	67.83	66.84	66.84	67.83	66.65	4,900
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

WisdomTree Emerging Markets Corporate Bond Fund (EMCB) NASDAQ