Wisdomtree Emerging Markets Corporate Bond Fund (NQ: EMCB )

66.45 -0.40 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 49.30 49.41 49.30 49.41 8,561 -0.02(-0.04%)
May 30, 2012 49.40 49.43 49.39 49.43 1,498 -0.08(-0.15%)
May 29, 2012 49.52 49.52 49.43 49.51 4,197 +0.16(+0.32%)
May 25, 2012 49.30 49.36 49.30 49.35 1,845 -0.07(-0.14%)
May 24, 2012 49.40 49.58 49.40 49.42 8,438 +0.03(+0.05%)
May 23, 2012 49.47 49.47 49.38 49.40 7,386 -0.18(-0.35%)
May 22, 2012 49.56 49.65 49.56 49.57 7,085 +0.19(+0.39%)
May 21, 2012 49.18 49.38 49.18 49.38 17,383 -0.05(-0.10%)
May 18, 2012 50.13 50.13 49.43 49.43 14,660 -0.54(-1.08%)
May 17, 2012 50.17 50.17 49.94 49.97 11,947 -0.22(-0.43%)
May 16, 2012 50.28 50.35 50.13 50.19 13,565 -0.21(-0.42%)
May 15, 2012 50.67 50.67 50.34 50.40 16,146 -0.23(-0.45%)
May 14, 2012 51.18 51.18 50.56 50.62 3,651 -0.18(-0.35%)
May 11, 2012 50.88 50.88 50.76 50.80 42,221 -0.01(-0.01%)
May 10, 2012 50.92 50.92 50.81 50.81 24,650 -0.07(-0.14%)
May 09, 2012 51.05 51.07 50.81 50.88 55,786 -0.21(-0.40%)
May 08, 2012 51.05 51.15 51.05 51.09 92,471 -0.00(-0.00%)
May 07, 2012 51.08 51.13 51.08 51.09 18,260 -0.05(-0.11%)
May 04, 2012 51.12 51.22 51.12 51.14 22,037 +0.03(+0.05%)
May 03, 2012 50.99 51.15 50.99 51.12 160,821 +0.16(+0.32%)
May 02, 2012 50.98 51.03 50.95 50.95 77,700 -0.01(-0.02%)
May 01, 2012 51.15 51.15 50.95 50.96 19,106 +0.02(+0.04%)
Apr 30, 2012 50.64 51.07 50.64 50.95 14,195 +0.17(+0.34%)
Apr 27, 2012 50.75 50.81 50.75 50.77 4,280 -0.00(-0.01%)
Apr 26, 2012 50.67 50.82 50.67 50.78 28,148 +0.02(+0.05%)
Apr 25, 2012 50.81 50.81 50.67 50.75 34,355 +0.06(+0.12%)
Apr 24, 2012 50.70 50.70 50.62 50.69 5,461 -0.02(-0.04%)
Apr 23, 2012 50.90 50.90 50.70 50.71 3,697 -0.12(-0.24%)
Apr 20, 2012 51.39 51.39 50.78 50.83 11,514 +0.03(+0.07%)
Apr 19, 2012 50.84 50.89 50.80 50.80 56,086 -0.01(-0.03%)
Apr 18, 2012 50.74 50.85 50.74 50.81 4,956 +0.07(+0.13%)
Apr 17, 2012 50.74 50.74 50.71 50.74 10,149 +0.05(+0.11%)
Apr 16, 2012 53.62 50.70 50.67 50.69 10,397 +0.05(+0.09%)
Apr 13, 2012 50.68 50.68 50.64 50.64 3,228 +0.03(+0.05%)
Apr 12, 2012 50.59 50.61 50.59 50.61 4,321 +0.07(+0.15%)
Apr 11, 2012 50.81 50.81 50.51 50.54 13,506 +0.00(+0.00%)
Apr 10, 2012 50.90 50.90 50.54 50.54 5,874 -0.17(-0.33%)
Apr 09, 2012 50.94 50.94 50.64 50.71 47,841 +0.05(+0.09%)
Apr 05, 2012 50.70 50.71 50.66 50.66 7,030 -0.03(-0.05%)
Apr 04, 2012 50.80 50.80 50.69 50.69 15,370 -0.10(-0.20%)
Apr 03, 2012 50.80 50.83 50.78 50.79 9,944 -0.00(-0.00%)
Apr 02, 2012 50.84 50.84 50.72 50.79 10,241 +0.01(+0.03%)
Mar 30, 2012 50.86 50.86 50.78 50.78 7,405 -0.06(-0.11%)
Mar 29, 2012 50.86 50.86 50.79 50.83 14,193 -0.15(-0.29%)
Mar 28, 2012 50.87 50.99 50.84 50.98 27,919 +0.11(+0.22%)
Mar 27, 2012 50.84 50.88 50.84 50.87 14,021 +0.02(+0.05%)
Mar 26, 2012 50.87 50.87 50.81 50.84 37,946 -0.00(-0.00%)
Mar 23, 2012 50.86 50.86 50.81 50.84 7,747 -0.05(-0.09%)
Mar 22, 2012 50.88 50.89 50.86 50.89 9,374 -0.04(-0.08%)
Mar 21, 2012 50.91 50.98 50.88 50.93 4,047 +0.02(+0.04%)
Mar 20, 2012 50.92 50.93 50.90 50.91 18,858 -0.06(-0.11%)
Mar 19, 2012 50.96 51.09 50.96 50.97 15,628 +0.01(+0.03%)
Mar 16, 2012 50.88 50.96 50.88 50.96 15,469 +0.07(+0.13%)
Mar 15, 2012 50.91 50.91 50.88 50.89 25,345 -0.12(-0.23%)
Mar 14, 2012 51.07 51.07 51.01 51.01 267,488 -0.03(-0.07%)
Mar 13, 2012 51.05 51.05 50.97 51.04 87,419 +0.08(+0.16%)
Mar 12, 2012 57.18 50.99 50.96 50.96 56,454 +0.03(+0.05%)
Mar 09, 2012 50.91 50.97 50.91 50.93 13,461 +0.07(+0.15%)
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.