WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 63.87 | 64.18 | 63.87 | 63.98 | 63.98 | 2,900 |
| 24 May 2024 | 64.34 | 64.56 | 64.26 | 64.26 | 64.26 | 2,100 |
| 24 May 2024 | 0.275 Dividend | |||||
| 23 May 2024 | 64.78 | 64.79 | 64.32 | 64.57 | 64.29 | 1,600 |
| 22 May 2024 | 64.61 | 64.77 | 64.35 | 64.57 | 64.29 | 4,200 |
| 21 May 2024 | 64.78 | 64.95 | 64.63 | 64.64 | 64.36 | 3,000 |
| 20 May 2024 | 64.85 | 65.27 | 64.51 | 64.80 | 64.52 | 3,800 |
| 17 May 2024 | 64.63 | 64.73 | 64.58 | 64.73 | 64.45 | 1,000 |
| 16 May 2024 | 64.42 | 64.73 | 63.62 | 64.54 | 64.27 | 9,200 |
| 15 May 2024 | 64.40 | 64.76 | 64.36 | 64.64 | 64.36 | 8,500 |
| 14 May 2024 | 64.35 | 64.73 | 64.22 | 64.46 | 64.19 | 14,600 |
| 13 May 2024 | 64.33 | 64.60 | 64.10 | 64.31 | 64.04 | 3,700 |
| 10 May 2024 | 64.31 | 64.60 | 64.20 | 64.35 | 64.08 | 18,900 |
| 09 May 2024 | 64.32 | 64.66 | 64.25 | 64.47 | 64.20 | 12,100 |
| 08 May 2024 | 64.50 | 64.50 | 64.23 | 64.36 | 64.09 | 2,600 |
| 07 May 2024 | 64.18 | 64.60 | 64.17 | 64.22 | 63.95 | 6,200 |
| 06 May 2024 | 64.11 | 64.42 | 63.91 | 64.11 | 63.84 | 4,200 |
| 03 May 2024 | 63.99 | 64.36 | 63.99 | 64.20 | 63.93 | 8,200 |
| 02 May 2024 | 63.68 | 64.15 | 63.68 | 63.96 | 63.69 | 9,300 |
| 01 May 2024 | 63.42 | 64.09 | 63.42 | 63.66 | 63.39 | 20,000 |
| 30 Apr 2024 | 63.86 | 63.86 | 63.35 | 63.35 | 63.08 | 900 |
| 29 Apr 2024 | 63.78 | 63.90 | 63.73 | 63.80 | 63.53 | 1,300 |
| 26 Apr 2024 | 63.61 | 63.97 | 63.61 | 63.74 | 63.47 | 2,500 |
| 25 Apr 2024 | 63.91 | 63.91 | 63.46 | 63.46 | 63.19 | 1,600 |
| 24 Apr 2024 | 63.38 | 63.61 | 63.38 | 63.61 | 63.34 | 500 |
| 24 Apr 2024 | 0.27 Dividend | |||||
| 23 Apr 2024 | 63.70 | 64.27 | 63.70 | 63.88 | 63.34 | 8,500 |
| 22 Apr 2024 | 63.56 | 63.76 | 63.56 | 63.76 | 63.22 | 800 |
| 19 Apr 2024 | 63.64 | 63.90 | 63.52 | 63.77 | 63.23 | 2,900 |
| 18 Apr 2024 | 63.50 | 64.21 | 62.18 | 63.59 | 63.05 | 9,400 |
| 17 Apr 2024 | 63.92 | 64.27 | 63.65 | 63.71 | 63.17 | 3,500 |
| 16 Apr 2024 | 64.08 | 64.08 | 63.95 | 63.95 | 63.41 | 700 |
| 15 Apr 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.20 | 200 |
| 12 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.56 | 400 |
| 11 Apr 2024 | 64.15 | 64.44 | 64.08 | 64.18 | 63.64 | 2,500 |
| 10 Apr 2024 | 64.52 | 64.52 | 63.92 | 64.27 | 63.73 | 1,500 |
| 09 Apr 2024 | 64.36 | 64.86 | 64.26 | 64.54 | 63.99 | 6,800 |
| 08 Apr 2024 | 64.86 | 64.86 | 64.40 | 64.40 | 63.85 | 900 |
| 05 Apr 2024 | 64.14 | 64.82 | 64.14 | 64.41 | 63.86 | 1,500 |
| 04 Apr 2024 | 64.53 | 64.55 | 64.53 | 64.55 | 64.00 | 500 |
| 03 Apr 2024 | 64.40 | 64.78 | 64.33 | 64.56 | 64.01 | 5,300 |
| 02 Apr 2024 | 64.70 | 64.88 | 64.35 | 64.66 | 64.11 | 17,900 |
| 01 Apr 2024 | 64.42 | 64.84 | 64.40 | 64.42 | 63.87 | 3,900 |
| 28 Mar 2024 | 64.79 | 64.94 | 64.31 | 64.67 | 64.12 | 6,700 |
| 27 Mar 2024 | 64.20 | 64.92 | 63.90 | 64.75 | 64.20 | 7,300 |
| 26 Mar 2024 | 64.32 | 64.81 | 64.32 | 64.77 | 64.22 | 3,200 |
| 25 Mar 2024 | 64.32 | 64.76 | 64.22 | 64.22 | 63.68 | 1,900 |
| 22 Mar 2024 | 64.64 | 65.00 | 64.42 | 64.60 | 64.05 | 11,700 |
| 22 Mar 2024 | 0.255 Dividend | |||||
| 21 Mar 2024 | 64.53 | 64.70 | 64.53 | 64.65 | 63.85 | 1,600 |
| 20 Mar 2024 | 64.27 | 64.74 | 64.27 | 64.60 | 63.80 | 1,700 |
| 19 Mar 2024 | 64.33 | 64.80 | 64.33 | 64.49 | 63.69 | 2,000 |
| 18 Mar 2024 | 64.14 | 64.73 | 64.14 | 64.39 | 63.59 | 3,600 |
| 15 Mar 2024 | 64.00 | 64.73 | 63.90 | 64.40 | 63.60 | 5,700 |
| 14 Mar 2024 | 64.58 | 64.80 | 64.51 | 64.51 | 63.71 | 700 |
| 13 Mar 2024 | 64.89 | 64.89 | 64.53 | 64.53 | 63.73 | 900 |
| 12 Mar 2024 | 64.86 | 64.86 | 64.48 | 64.48 | 63.68 | 400 |
| 11 Mar 2024 | 64.55 | 64.58 | 64.55 | 64.58 | 63.78 | 700 |
| 08 Mar 2024 | 64.65 | 64.79 | 64.29 | 64.45 | 63.65 | 1,600 |
| 07 Mar 2024 | 64.32 | 64.57 | 64.15 | 64.39 | 63.59 | 91,900 |
| 06 Mar 2024 | 64.16 | 64.40 | 64.16 | 64.40 | 63.60 | 1,000 |
| 05 Mar 2024 | 64.31 | 64.31 | 64.22 | 64.22 | 63.43 | 600 |
| 04 Mar 2024 | 64.36 | 64.36 | 64.29 | 64.31 | 63.51 | 500 |
| 01 Mar 2024 | 64.05 | 64.63 | 64.05 | 64.36 | 63.56 | 4,600 |
| 29 Feb 2024 | 64.32 | 64.49 | 64.07 | 64.07 | 63.28 | 1,800 |
| 28 Feb 2024 | 64.22 | 64.61 | 64.02 | 64.02 | 63.23 | 6,800 |
| 27 Feb 2024 | 64.57 | 65.45 | 64.00 | 64.03 | 63.24 | 28,500 |
| 26 Feb 2024 | 63.93 | 64.52 | 63.93 | 63.98 | 63.19 | 18,800 |
| 23 Feb 2024 | 63.93 | 64.22 | 63.93 | 64.05 | 63.26 | 2,200 |
| 23 Feb 2024 | 0.25 Dividend | |||||
| 22 Feb 2024 | 64.72 | 64.81 | 64.38 | 64.38 | 63.34 | 1,300 |
| 21 Feb 2024 | 64.11 | 64.37 | 64.10 | 64.10 | 63.06 | 1,400 |
| 20 Feb 2024 | 64.32 | 64.55 | 64.23 | 64.31 | 63.27 | 1,700 |
| 16 Feb 2024 | 64.20 | 64.40 | 63.99 | 64.22 | 63.18 | 3,100 |
| 15 Feb 2024 | 64.17 | 64.28 | 63.67 | 64.28 | 63.24 | 8,500 |
| 14 Feb 2024 | 63.88 | 64.11 | 63.88 | 63.98 | 62.94 | 1,500 |
| 13 Feb 2024 | 63.94 | 64.19 | 63.70 | 63.89 | 62.85 | 3,900 |
| 12 Feb 2024 | 64.09 | 64.11 | 64.09 | 64.11 | 63.07 | 700 |
| 09 Feb 2024 | 64.19 | 64.19 | 64.06 | 64.08 | 63.04 | 600 |
| 08 Feb 2024 | 64.25 | 64.25 | 64.17 | 64.17 | 63.13 | 800 |
| 07 Feb 2024 | 64.20 | 64.47 | 63.97 | 64.19 | 63.15 | 900 |
| 06 Feb 2024 | 63.90 | 64.12 | 63.90 | 64.12 | 63.08 | 500 |
| 05 Feb 2024 | 64.11 | 64.11 | 63.97 | 63.97 | 62.93 | 900 |
| 02 Feb 2024 | 64.23 | 64.48 | 64.17 | 64.17 | 63.13 | 1,000 |
| 01 Feb 2024 | 64.09 | 64.56 | 64.08 | 64.34 | 63.30 | 1,700 |
| 31 Jan 2024 | 64.17 | 64.48 | 63.85 | 64.11 | 63.07 | 1,100 |
| 30 Jan 2024 | 63.80 | 64.12 | 63.73 | 64.07 | 63.03 | 3,500 |
| 29 Jan 2024 | 63.99 | 63.99 | 63.81 | 63.90 | 62.86 | 2,800 |
| 26 Jan 2024 | 63.70 | 63.89 | 63.70 | 63.79 | 62.76 | 1,900 |
| 25 Jan 2024 | 64.07 | 64.13 | 63.87 | 63.90 | 62.86 | 1,200 |
| 25 Jan 2024 | 0.215 Dividend | |||||
| 24 Jan 2024 | 64.14 | 64.21 | 63.59 | 63.68 | 62.44 | 38,000 |
| 23 Jan 2024 | 63.95 | 64.26 | 63.53 | 63.77 | 62.52 | 7,600 |
| 22 Jan 2024 | 64.18 | 64.18 | 64.01 | 64.01 | 62.76 | 1,800 |
| 19 Jan 2024 | 63.92 | 63.96 | 63.92 | 63.96 | 62.71 | 300 |
| 18 Jan 2024 | 63.89 | 64.09 | 63.75 | 63.92 | 62.67 | 1,800 |
| 17 Jan 2024 | 63.91 | 64.24 | 63.72 | 63.72 | 62.48 | 1,100 |
| 16 Jan 2024 | 63.92 | 64.32 | 63.80 | 64.08 | 62.83 | 3,400 |
| 12 Jan 2024 | 64.39 | 64.40 | 64.15 | 64.15 | 62.90 | 3,300 |
| 11 Jan 2024 | 63.70 | 64.20 | 63.70 | 63.99 | 62.74 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.