Wisdomtree Emerging Markets Corporate Bond Fund (NQ: EMCB )

64.67 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 53.91 54.05 53.74 53.74 4,184 -0.39(-0.71%)
May 30, 2013 53.81 54.25 53.81 54.13 0 -0.02(-0.03%)
May 29, 2013 54.14 54.34 54.11 54.15 35,293 -0.40(-0.72%)
May 28, 2013 55.02 55.02 54.53 54.54 24,440 -0.30(-0.55%)
May 24, 2013 55.03 55.06 54.84 54.84 0 -0.32(-0.58%)
May 23, 2013 55.39 55.39 55.07 55.16 0 -0.30(-0.54%)
May 22, 2013 55.60 55.60 55.41 55.46 0 -0.10(-0.18%)
May 21, 2013 55.53 55.57 55.41 55.57 0 -0.06(-0.10%)
May 20, 2013 55.57 55.72 55.57 55.62 0 -0.04(-0.07%)
May 17, 2013 55.73 55.74 55.60 55.66 0 -0.05(-0.09%)
May 16, 2013 55.78 55.78 55.53 55.71 42,406 -0.09(-0.16%)
May 15, 2013 55.80 55.82 55.56 55.80 0 +0.04(+0.07%)
May 13, 2013 55.80 55.84 55.62 55.77 0 -0.16(-0.28%)
May 10, 2013 56.03 56.03 55.83 55.92 0 -0.16(-0.29%)
May 09, 2013 56.03 56.10 55.97 56.08 0 -0.01(-0.02%)
May 08, 2013 56.11 56.11 55.88 56.10 0 +0.16(+0.29%)
May 07, 2013 56.19 56.19 55.86 55.94 0 -0.13(-0.22%)
May 06, 2013 56.35 56.35 56.03 56.06 0 +0.03(+0.06%)
May 03, 2013 56.03 56.05 55.97 56.03 0 +0.01(+0.01%)
May 02, 2013 56.26 56.26 55.88 56.02 0 +0.04(+0.07%)
May 01, 2013 55.71 56.01 55.71 55.98 0 +0.16(+0.29%)
Apr 30, 2013 55.62 55.85 55.62 55.82 0 +0.15(+0.27%)
Apr 29, 2013 55.60 55.66 55.53 55.66 17,884 +0.01(+0.01%)
Apr 26, 2013 55.56 55.66 55.56 55.66 4,960 +0.08(+0.14%)
Apr 25, 2013 55.52 55.58 55.43 55.58 9,058 +0.07(+0.13%)
Apr 24, 2013 55.53 55.53 55.37 55.51 0 +0.03(+0.05%)
Apr 23, 2013 55.53 55.53 55.35 55.48 44,491 +0.10(+0.17%)
Apr 22, 2013 55.37 55.39 55.32 55.39 44,782 -0.17(-0.30%)
Apr 19, 2013 55.54 55.57 55.51 55.55 33,723 -0.18(-0.32%)
Apr 18, 2013 55.80 55.80 55.44 55.73 6,966 +0.07(+0.13%)
Apr 17, 2013 55.76 55.76 55.53 55.66 22,135 -0.22(-0.40%)
Apr 16, 2013 55.83 55.94 55.74 55.89 37,438 +0.02(+0.04%)
Apr 15, 2013 55.81 55.87 55.75 55.87 6,564 -0.11(-0.20%)
Apr 12, 2013 55.78 55.98 55.78 55.98 29,753 +0.14(+0.25%)
Apr 11, 2013 55.73 55.94 55.73 55.84 9,928 -0.04(-0.06%)
Apr 10, 2013 55.80 55.88 55.77 55.87 5,758 +0.00(+0.00%)
Apr 09, 2013 55.64 55.87 55.58 55.87 9,406 +0.24(+0.42%)
Apr 08, 2013 56.01 56.01 55.57 55.64 15,825 -0.14(-0.25%)
Apr 05, 2013 55.39 55.78 55.36 55.78 26,546 +0.25(+0.45%)
Apr 04, 2013 55.41 55.53 55.28 55.53 14,497 +0.28(+0.52%)
Apr 03, 2013 55.25 55.36 55.20 55.24 10,974 -0.02(-0.04%)
Apr 02, 2013 55.28 55.28 55.11 55.26 9,088 +0.15(+0.26%)
Apr 01, 2013 55.27 55.27 55.12 55.12 3,574 -0.11(-0.20%)
Mar 28, 2013 55.38 55.38 55.13 55.23 13,176 +0.00(+0.00%)
Mar 27, 2013 55.25 55.25 55.05 55.23 71,910 -0.03(-0.06%)
Mar 26, 2013 55.32 55.32 55.13 55.26 12,070 -0.06(-0.10%)
Mar 25, 2013 55.42 55.42 55.26 55.32 9,961 +0.03(+0.06%)
Mar 22, 2013 55.58 55.58 55.23 55.28 9,371 -0.13(-0.23%)
Mar 21, 2013 55.41 55.43 55.35 55.41 8,592 -0.07(-0.13%)
Mar 20, 2013 55.73 55.73 55.40 55.48 2,395 +0.15(+0.28%)
Mar 19, 2013 55.46 55.60 55.30 55.33 16,142 -0.24(-0.43%)
Mar 18, 2013 55.62 55.62 55.46 55.57 11,921 +0.03(+0.05%)
Mar 15, 2013 55.82 55.82 55.33 55.54 14,411 +0.21(+0.38%)
Mar 14, 2013 55.56 55.56 55.32 55.33 40,126 -0.30(-0.54%)
Mar 13, 2013 55.64 55.64 55.41 55.63 23,127 +0.13(+0.24%)
Mar 12, 2013 55.73 55.73 55.41 55.50 17,047 +0.11(+0.20%)
Mar 11, 2013 55.30 55.51 55.28 55.39 25,384 -0.08(-0.14%)
Mar 08, 2013 55.44 55.52 55.31 55.46 20,595 -0.05(-0.10%)
Mar 07, 2013 55.62 55.62 55.45 55.52 11,672 -0.01(-0.01%)
Mar 06, 2013 55.44 55.59 55.44 55.53 14,850 -0.06(-0.11%)
Mar 05, 2013 55.65 55.65 55.56 55.59 13,662 +0.08(+0.14%)
Mar 04, 2013 55.53 55.55 55.46 55.51 13,047 +0.08(+0.14%)
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.