WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
66.83
-0.26 (-0.39%)
Mar 5, 2026, 10:57 AM EST - Market open
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.45 | 67.45 | 66.97 | 67.10 | 67.10 | -0.04% | 9,430 |
| Mar 3, 2026 | 66.98 | 67.21 | 66.75 | 67.12 | 67.12 | -0.57% | 4,521 |
| Mar 2, 2026 | 67.66 | 67.97 | 67.15 | 67.51 | 67.51 | -0.32% | 11,951 |
| Feb 27, 2026 | 67.50 | 68.43 | 67.31 | 67.73 | 67.73 | 0.23% | 12,328 |
| Feb 26, 2026 | 67.53 | 68.22 | 66.89 | 67.57 | 67.57 | 0.54% | 21,020 |
| Feb 25, 2026 | 67.20 | 67.31 | 66.91 | 67.21 | 67.21 | 0.07% | 5,300 |
| Feb 24, 2026 | 66.77 | 67.45 | 66.64 | 67.16 | 67.16 | -0.27% | 3,963 |
| Feb 23, 2026 | 67.27 | 67.34 | 67.17 | 67.34 | 67.08 | -0.21% | 3,046 |
| Feb 20, 2026 | 67.29 | 67.50 | 67.24 | 67.48 | 67.22 | 0.08% | 9,045 |
| Feb 19, 2026 | 67.23 | 67.71 | 67.16 | 67.42 | 67.16 | 0.29% | 30,669 |
| Feb 18, 2026 | 67.47 | 67.88 | 67.09 | 67.22 | 66.97 | 0.15% | 6,362 |
| Feb 17, 2026 | 66.98 | 68.03 | 66.98 | 67.12 | 66.87 | 0.28% | 3,650 |
| Feb 13, 2026 | 66.96 | 67.08 | 66.94 | 66.94 | 66.68 | -0.08% | 12,994 |
| Feb 12, 2026 | 66.90 | 67.09 | 66.86 | 66.99 | 66.74 | 0.01% | 9,425 |
| Feb 11, 2026 | 66.96 | 69.20 | 66.93 | 66.99 | 66.73 | -0.14% | 5,057 |
| Feb 10, 2026 | 66.87 | 67.24 | 66.87 | 67.08 | 66.83 | 0.12% | 3,772 |
| Feb 9, 2026 | 66.79 | 67.82 | 66.79 | 67.00 | 66.75 | -0.10% | 4,779 |
| Feb 6, 2026 | 66.95 | 67.15 | 66.73 | 67.07 | 66.81 | 0.47% | 5,030 |
| Feb 5, 2026 | 66.65 | 66.82 | 66.62 | 66.75 | 66.50 | -0.13% | 3,166 |
| Feb 4, 2026 | 66.75 | 66.90 | 66.73 | 66.84 | 66.58 | 0.01% | 2,089 |
| Feb 3, 2026 | 66.86 | 66.94 | 66.70 | 66.83 | 66.57 | -0.16% | 2,950 |
| Feb 2, 2026 | 66.79 | 67.06 | 66.79 | 66.94 | 66.68 | 0.02% | 3,777 |
| Jan 30, 2026 | 66.59 | 67.46 | 66.53 | 66.92 | 66.67 | -0.08% | 8,142 |
| Jan 29, 2026 | 67.70 | 67.77 | 66.79 | 66.98 | 66.72 | 0.01% | 14,761 |
| Jan 28, 2026 | 66.85 | 67.05 | 66.68 | 66.97 | 66.71 | 0.11% | 4,308 |
| Jan 27, 2026 | 66.70 | 66.92 | 66.70 | 66.89 | 66.64 | -0.47% | 2,228 |
| Jan 26, 2026 | 67.10 | 67.49 | 67.08 | 67.21 | 66.68 | 0.09% | 2,689 |
| Jan 23, 2026 | 67.12 | 67.31 | 67.07 | 67.15 | 66.62 | -0.22% | 5,374 |
| Jan 22, 2026 | 67.03 | 67.38 | 67.01 | 67.30 | 66.77 | 0.13% | 5,800 |
| Jan 21, 2026 | 67.85 | 67.85 | 66.90 | 67.21 | 66.68 | 0.12% | 4,422 |
| Jan 20, 2026 | 66.89 | 67.30 | 66.78 | 67.13 | 66.60 | -0.06% | 8,153 |
| Jan 16, 2026 | 66.94 | 67.24 | 66.80 | 67.17 | 66.64 | 0.40% | 4,675 |
| Jan 15, 2026 | 66.79 | 67.03 | 66.79 | 66.90 | 66.37 | 0.07% | 2,170 |
| Jan 14, 2026 | 66.77 | 66.85 | 66.77 | 66.85 | 66.32 | -0.19% | 2,260 |
| Jan 13, 2026 | 66.64 | 67.04 | 66.54 | 66.98 | 66.45 | 0.25% | 11,880 |
| Jan 12, 2026 | 66.90 | 66.90 | 66.78 | 66.81 | 66.28 | -0.34% | 1,803 |
| Jan 9, 2026 | 67.12 | 67.12 | 66.86 | 67.03 | 66.51 | 0.16% | 4,003 |
| Jan 8, 2026 | 67.60 | 67.60 | 66.79 | 66.93 | 66.40 | 0.01% | 3,412 |
| Jan 7, 2026 | 66.86 | 67.07 | 66.81 | 66.92 | 66.39 | -0.24% | 6,203 |
| Jan 6, 2026 | 67.02 | 67.18 | 66.81 | 67.08 | 66.55 | 0.09% | 7,057 |
| Jan 5, 2026 | 66.80 | 67.19 | 66.79 | 67.02 | 66.49 | 0.34% | 17,367 |
| Jan 2, 2026 | 66.66 | 66.87 | 66.58 | 66.79 | 66.26 | 0.47% | 2,288 |
| Dec 31, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 65.95 | -0.72% | 209 |
| Dec 30, 2025 | 67.61 | 67.61 | 66.78 | 66.96 | 66.43 | 0.22% | 8,545 |
| Dec 29, 2025 | 66.77 | 66.92 | 66.77 | 66.81 | 66.28 | 0.25% | 996 |
| Dec 26, 2025 | 67.36 | 67.84 | 66.64 | 66.64 | 66.12 | -0.49% | 4,166 |
| Dec 24, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.12 | -0.14% | 56 |
| Dec 23, 2025 | 66.99 | 67.26 | 66.88 | 67.06 | 66.22 | 0.23% | 4,068 |
| Dec 22, 2025 | 67.21 | 67.23 | 66.64 | 66.91 | 66.06 | -0.25% | 4,833 |
| Dec 19, 2025 | 67.49 | 67.61 | 67.08 | 67.08 | 66.23 | -0.13% | 1,369 |
| Dec 18, 2025 | 67.31 | 67.34 | 67.02 | 67.16 | 66.32 | 0.10% | 2,480 |
| Dec 17, 2025 | 67.31 | 67.31 | 66.91 | 67.10 | 66.25 | -0.06% | 1,957 |
| Dec 16, 2025 | 66.98 | 67.28 | 66.94 | 67.13 | 66.29 | 0.18% | 3,043 |
| Dec 15, 2025 | 67.09 | 67.58 | 67.02 | 67.02 | 66.17 | -0.15% | 1,777 |
| Dec 12, 2025 | 66.77 | 67.53 | 66.32 | 67.12 | 66.27 | 0.15% | 6,186 |
| Dec 11, 2025 | 67.18 | 67.30 | 66.60 | 67.02 | 66.17 | 0.30% | 2,357 |
| Dec 10, 2025 | 66.56 | 67.00 | 66.56 | 66.82 | 65.97 | 0.08% | 2,448 |
| Dec 9, 2025 | 66.83 | 66.94 | 66.74 | 66.76 | 65.92 | 0.23% | 3,565 |
| Dec 8, 2025 | 66.50 | 66.87 | 66.50 | 66.61 | 65.77 | -0.20% | 1,321 |
| Dec 5, 2025 | 66.76 | 66.93 | 66.72 | 66.75 | 65.91 | -0.14% | 6,673 |
| Dec 4, 2025 | 67.83 | 67.83 | 66.65 | 66.84 | 66.00 | 0.04% | 4,872 |
| Dec 3, 2025 | 66.79 | 66.99 | 66.79 | 66.81 | 65.97 | - | 1,785 |
| Dec 2, 2025 | 66.60 | 66.99 | 66.55 | 66.81 | 65.97 | 0.22% | 4,597 |
| Dec 1, 2025 | 66.84 | 66.89 | 66.67 | 66.67 | 65.83 | -0.19% | 4,365 |
| Nov 28, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 65.95 | -0.01% | 375 |
| Nov 26, 2025 | 67.30 | 67.30 | 66.68 | 66.80 | 65.95 | 0.09% | 2,654 |
| Nov 25, 2025 | 66.82 | 66.84 | 66.46 | 66.74 | 65.90 | -0.22% | 4,118 |
| Nov 24, 2025 | 66.98 | 66.98 | 66.74 | 66.89 | 66.04 | -0.15% | 3,567 |
| Nov 21, 2025 | 67.05 | 67.10 | 66.74 | 66.99 | 65.84 | 0.25% | 3,986 |
| Nov 20, 2025 | 67.14 | 67.14 | 66.66 | 66.82 | 65.67 | 0.03% | 6,990 |
| Nov 19, 2025 | 66.82 | 66.98 | 66.80 | 66.80 | 65.65 | -0.03% | 3,920 |
| Nov 18, 2025 | 66.81 | 68.21 | 66.81 | 66.82 | 65.67 | 0.03% | 1,200 |
| Nov 17, 2025 | 67.01 | 67.01 | 66.66 | 66.80 | 65.65 | -0.02% | 2,906 |
| Nov 14, 2025 | 67.00 | 67.01 | 66.82 | 66.82 | 65.67 | -0.04% | 2,467 |
| Nov 13, 2025 | 67.19 | 67.19 | 66.71 | 66.84 | 65.69 | -0.34% | 5,970 |
| Nov 12, 2025 | 67.22 | 67.23 | 66.75 | 67.07 | 65.91 | 0.02% | 3,020 |
| Nov 11, 2025 | 67.01 | 67.24 | 66.95 | 67.05 | 65.90 | 0.10% | 1,983 |
| Nov 10, 2025 | 67.01 | 67.14 | 66.94 | 66.99 | 65.84 | -0.01% | 2,945 |
| Nov 7, 2025 | 66.95 | 67.15 | 66.81 | 67.00 | 65.85 | 0.47% | 3,692 |
| Nov 6, 2025 | 66.58 | 67.02 | 66.57 | 66.68 | 65.54 | -0.10% | 4,397 |
| Nov 5, 2025 | 66.79 | 66.93 | 66.74 | 66.75 | 65.61 | -0.16% | 3,890 |
| Nov 4, 2025 | 66.81 | 67.08 | 66.70 | 66.86 | 65.71 | -0.17% | 4,335 |
| Nov 3, 2025 | 68.00 | 68.00 | 66.93 | 66.98 | 65.83 | -0.02% | 4,859 |
| Oct 31, 2025 | 67.01 | 67.64 | 66.93 | 66.99 | 65.84 | 0.31% | 5,219 |
| Oct 30, 2025 | 68.65 | 68.65 | 66.65 | 66.78 | 65.63 | -0.01% | 3,822 |
| Oct 29, 2025 | 66.69 | 66.86 | 66.64 | 66.79 | 65.64 | -0.41% | 1,302 |
| Oct 28, 2025 | 67.18 | 67.18 | 67.05 | 67.06 | 65.91 | -0.57% | 2,436 |
| Oct 27, 2025 | 67.32 | 67.68 | 67.32 | 67.44 | 65.99 | 0.40% | 5,242 |
| Oct 24, 2025 | 67.15 | 67.31 | 66.86 | 67.18 | 65.73 | 0.17% | 5,580 |
| Oct 23, 2025 | 67.15 | 67.58 | 67.07 | 67.07 | 65.62 | 0.13% | 4,013 |
| Oct 22, 2025 | 66.77 | 66.98 | 66.77 | 66.98 | 65.54 | -0.25% | 957 |
| Oct 21, 2025 | 67.12 | 67.45 | 66.94 | 67.15 | 65.70 | -0.05% | 3,852 |
| Oct 20, 2025 | 66.88 | 67.28 | 66.88 | 67.18 | 65.73 | -0.02% | 3,406 |
| Oct 17, 2025 | 67.04 | 67.45 | 66.82 | 67.20 | 65.75 | 0.13% | 7,075 |
| Oct 16, 2025 | 67.00 | 67.11 | 67.00 | 67.11 | 65.67 | 0.03% | 1,098 |
| Oct 15, 2025 | 67.06 | 67.13 | 67.04 | 67.09 | 65.65 | 0.27% | 3,664 |
| Oct 14, 2025 | 66.92 | 67.08 | 66.51 | 66.91 | 65.47 | -0.04% | 3,303 |
| Oct 13, 2025 | 66.60 | 67.10 | 66.60 | 66.94 | 65.49 | 0.14% | 1,840 |
| Oct 10, 2025 | 67.14 | 67.14 | 66.84 | 66.84 | 65.40 | -0.08% | 1,863 |
| Oct 9, 2025 | 67.13 | 67.13 | 66.90 | 66.90 | 65.46 | -0.01% | 3,513 |