WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ: EMCB · Real-Time Price · USD
66.49
-0.13 (-0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
66.58
+0.09 (0.14%)
After-hours: Apr 28, 2026, 4:15 PM EDT
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.45 | 66.58 | 66.39 | 66.58 | 66.58 | -0.05% | 3,394 |
| Apr 27, 2026 | 66.55 | 66.69 | 66.48 | 66.62 | 66.62 | -0.14% | 2,945 |
| Apr 24, 2026 | 66.54 | 66.80 | 66.54 | 66.71 | 66.43 | 0.14% | 2,346 |
| Apr 23, 2026 | 66.67 | 66.80 | 66.51 | 66.62 | 66.34 | -0.10% | 1,322 |
| Apr 22, 2026 | 66.65 | 66.80 | 66.21 | 66.69 | 66.41 | 0.05% | 4,044 |
| Apr 21, 2026 | 66.67 | 66.80 | 66.57 | 66.66 | 66.38 | -0.34% | 4,321 |
| Apr 20, 2026 | 66.70 | 66.99 | 66.61 | 66.89 | 66.60 | 0.20% | 2,985 |
| Apr 17, 2026 | 66.80 | 66.87 | 66.66 | 66.75 | 66.47 | 0.37% | 2,799 |
| Apr 16, 2026 | 66.78 | 66.78 | 66.25 | 66.51 | 66.23 | -0.18% | 5,159 |
| Apr 15, 2026 | 66.53 | 66.73 | 66.49 | 66.63 | 66.35 | 0.12% | 4,267 |
| Apr 14, 2026 | 66.49 | 66.82 | 66.37 | 66.55 | 66.27 | -0.03% | 5,547 |
| Apr 13, 2026 | 66.28 | 66.65 | 66.28 | 66.57 | 66.29 | 0.62% | 4,064 |
| Apr 10, 2026 | 66.06 | 66.29 | 66.02 | 66.16 | 65.88 | -0.05% | 8,499 |
| Apr 9, 2026 | 66.78 | 66.78 | 66.02 | 66.19 | 65.91 | 0.45% | 1,890 |
| Apr 8, 2026 | 66.02 | 66.23 | 65.88 | 65.89 | 65.61 | 0.23% | 3,403 |
| Apr 7, 2026 | 65.69 | 65.74 | 65.47 | 65.74 | 65.46 | - | 1,946 |
| Apr 6, 2026 | 65.72 | 66.07 | 65.72 | 65.74 | 65.46 | 0.04% | 1,662 |
| Apr 2, 2026 | 65.58 | 65.85 | 65.58 | 65.71 | 65.43 | 0.28% | 2,015 |
| Apr 1, 2026 | 65.26 | 65.87 | 65.26 | 65.53 | 65.25 | 0.02% | 8,854 |
| Mar 31, 2026 | 65.43 | 65.75 | 65.43 | 65.52 | 65.24 | 0.28% | 4,558 |
| Mar 30, 2026 | 65.54 | 65.71 | 65.21 | 65.33 | 65.06 | -0.04% | 3,291 |
| Mar 27, 2026 | 65.74 | 65.74 | 65.20 | 65.36 | 65.08 | -0.46% | 4,903 |
| Mar 26, 2026 | 65.63 | 66.23 | 65.42 | 65.66 | 65.38 | -0.57% | 3,069 |
| Mar 25, 2026 | 66.11 | 66.29 | 65.79 | 66.03 | 65.43 | -0.05% | 2,240 |
| Mar 24, 2026 | 65.91 | 66.44 | 65.82 | 66.07 | 65.47 | -0.35% | 5,620 |
| Mar 23, 2026 | 66.46 | 66.63 | 66.30 | 66.30 | 65.70 | 0.45% | 2,536 |
| Mar 20, 2026 | 66.25 | 66.49 | 65.60 | 66.00 | 65.40 | -0.48% | 5,064 |
| Mar 19, 2026 | 66.00 | 66.34 | 66.00 | 66.32 | 65.72 | -0.07% | 2,923 |
| Mar 18, 2026 | 66.91 | 66.93 | 66.02 | 66.37 | 65.77 | -0.40% | 6,109 |
| Mar 17, 2026 | 66.90 | 67.29 | 66.33 | 66.63 | 66.03 | 0.01% | 7,228 |
| Mar 16, 2026 | 66.80 | 67.53 | 66.50 | 66.63 | 66.02 | 0.08% | 6,496 |
| Mar 13, 2026 | 66.61 | 67.43 | 65.89 | 66.57 | 65.97 | -0.30% | 30,392 |
| Mar 12, 2026 | 66.90 | 67.26 | 66.44 | 66.77 | 66.17 | 0.01% | 8,982 |
| Mar 11, 2026 | 66.65 | 67.10 | 66.65 | 66.77 | 66.16 | -0.12% | 13,584 |
| Mar 10, 2026 | 66.97 | 67.04 | 66.77 | 66.85 | 66.24 | -0.15% | 7,858 |
| Mar 9, 2026 | 66.53 | 66.95 | 66.53 | 66.95 | 66.34 | 0.23% | 3,245 |
| Mar 6, 2026 | 66.74 | 67.04 | 66.73 | 66.79 | 66.19 | -0.16% | 9,378 |
| Mar 5, 2026 | 67.30 | 69.25 | 66.80 | 66.90 | 66.29 | -0.30% | 6,003 |
| Mar 4, 2026 | 67.45 | 67.45 | 66.97 | 67.10 | 66.49 | -0.04% | 9,430 |
| Mar 3, 2026 | 66.98 | 67.21 | 66.75 | 67.12 | 66.51 | -0.57% | 4,521 |
| Mar 2, 2026 | 67.66 | 67.97 | 67.15 | 67.51 | 66.90 | -0.32% | 11,951 |
| Feb 27, 2026 | 67.50 | 68.43 | 67.31 | 67.73 | 67.11 | 0.23% | 12,328 |
| Feb 26, 2026 | 67.53 | 68.22 | 66.89 | 67.57 | 66.96 | 0.54% | 21,020 |
| Feb 25, 2026 | 67.20 | 67.31 | 66.91 | 67.21 | 66.60 | 0.07% | 5,300 |
| Feb 24, 2026 | 66.77 | 67.45 | 66.64 | 67.16 | 66.55 | -0.27% | 3,963 |
| Feb 23, 2026 | 67.27 | 67.34 | 67.17 | 67.34 | 66.47 | -0.21% | 3,046 |
| Feb 20, 2026 | 67.29 | 67.50 | 67.24 | 67.48 | 66.61 | 0.08% | 9,045 |
| Feb 19, 2026 | 67.23 | 67.71 | 67.16 | 67.42 | 66.56 | 0.29% | 30,669 |
| Feb 18, 2026 | 67.47 | 67.88 | 67.09 | 67.22 | 66.36 | 0.15% | 6,362 |
| Feb 17, 2026 | 66.98 | 68.03 | 66.98 | 67.12 | 66.26 | 0.28% | 3,650 |
| Feb 13, 2026 | 66.96 | 67.08 | 66.94 | 66.94 | 66.08 | -0.08% | 12,994 |
| Feb 12, 2026 | 66.90 | 67.09 | 66.86 | 66.99 | 66.13 | 0.01% | 9,425 |
| Feb 11, 2026 | 66.96 | 69.20 | 66.93 | 66.99 | 66.13 | -0.14% | 5,057 |
| Feb 10, 2026 | 66.87 | 67.24 | 66.87 | 67.08 | 66.22 | 0.12% | 3,772 |
| Feb 9, 2026 | 66.79 | 67.82 | 66.79 | 67.00 | 66.14 | -0.10% | 4,779 |
| Feb 6, 2026 | 66.95 | 67.15 | 66.73 | 67.07 | 66.21 | 0.47% | 5,030 |
| Feb 5, 2026 | 66.65 | 66.82 | 66.62 | 66.75 | 65.90 | -0.13% | 3,166 |
| Feb 4, 2026 | 66.75 | 66.90 | 66.73 | 66.84 | 65.98 | 0.01% | 2,089 |
| Feb 3, 2026 | 66.86 | 66.94 | 66.70 | 66.83 | 65.97 | -0.16% | 2,950 |
| Feb 2, 2026 | 66.79 | 67.06 | 66.79 | 66.94 | 66.08 | 0.02% | 3,777 |
| Jan 30, 2026 | 66.59 | 67.46 | 66.53 | 66.92 | 66.07 | -0.08% | 8,142 |
| Jan 29, 2026 | 67.70 | 67.77 | 66.79 | 66.98 | 66.12 | 0.01% | 14,761 |
| Jan 28, 2026 | 66.85 | 67.05 | 66.68 | 66.97 | 66.11 | 0.11% | 4,308 |
| Jan 27, 2026 | 66.70 | 66.92 | 66.70 | 66.89 | 66.04 | -0.47% | 2,228 |
| Jan 26, 2026 | 67.10 | 67.49 | 67.08 | 67.21 | 66.08 | 0.09% | 2,689 |
| Jan 23, 2026 | 67.12 | 67.31 | 67.07 | 67.15 | 66.02 | -0.22% | 5,374 |
| Jan 22, 2026 | 67.03 | 67.38 | 67.01 | 67.30 | 66.17 | 0.13% | 5,800 |
| Jan 21, 2026 | 67.85 | 67.85 | 66.90 | 67.21 | 66.08 | 0.12% | 4,422 |
| Jan 20, 2026 | 66.89 | 67.30 | 66.78 | 67.13 | 66.00 | -0.06% | 8,153 |
| Jan 16, 2026 | 66.94 | 67.24 | 66.80 | 67.17 | 66.04 | 0.40% | 4,675 |
| Jan 15, 2026 | 66.79 | 67.03 | 66.79 | 66.90 | 65.78 | 0.07% | 2,170 |
| Jan 14, 2026 | 66.77 | 66.85 | 66.77 | 66.85 | 65.73 | -0.19% | 2,260 |
| Jan 13, 2026 | 66.64 | 67.04 | 66.54 | 66.98 | 65.85 | 0.25% | 11,880 |
| Jan 12, 2026 | 66.90 | 66.90 | 66.78 | 66.81 | 65.69 | -0.34% | 1,803 |
| Jan 9, 2026 | 67.12 | 67.12 | 66.86 | 67.03 | 65.91 | 0.16% | 4,003 |
| Jan 8, 2026 | 67.60 | 67.60 | 66.79 | 66.93 | 65.80 | 0.01% | 3,412 |
| Jan 7, 2026 | 66.86 | 67.07 | 66.81 | 66.92 | 65.79 | -0.24% | 6,203 |
| Jan 6, 2026 | 67.02 | 67.18 | 66.81 | 67.08 | 65.95 | 0.09% | 7,057 |
| Jan 5, 2026 | 66.80 | 67.19 | 66.79 | 67.02 | 65.89 | 0.34% | 17,367 |
| Jan 2, 2026 | 66.66 | 66.87 | 66.58 | 66.79 | 65.67 | 0.47% | 2,288 |
| Dec 31, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 65.36 | -0.72% | 209 |
| Dec 30, 2025 | 67.61 | 67.61 | 66.78 | 66.96 | 65.83 | 0.22% | 8,545 |
| Dec 29, 2025 | 66.77 | 66.92 | 66.77 | 66.81 | 65.69 | 0.25% | 996 |
| Dec 26, 2025 | 67.36 | 67.84 | 66.64 | 66.64 | 65.52 | -0.49% | 4,166 |
| Dec 24, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 65.53 | -0.14% | 56 |
| Dec 23, 2025 | 66.99 | 67.26 | 66.88 | 67.06 | 65.62 | 0.23% | 4,068 |
| Dec 22, 2025 | 67.21 | 67.23 | 66.64 | 66.91 | 65.47 | -0.25% | 4,833 |
| Dec 19, 2025 | 67.49 | 67.61 | 67.08 | 67.08 | 65.63 | -0.13% | 1,369 |
| Dec 18, 2025 | 67.31 | 67.34 | 67.02 | 67.16 | 65.72 | 0.10% | 2,480 |
| Dec 17, 2025 | 67.31 | 67.31 | 66.91 | 67.10 | 65.65 | -0.06% | 1,957 |
| Dec 16, 2025 | 66.98 | 67.28 | 66.94 | 67.13 | 65.69 | 0.18% | 3,043 |
| Dec 15, 2025 | 67.09 | 67.58 | 67.02 | 67.02 | 65.57 | -0.15% | 1,777 |
| Dec 12, 2025 | 66.77 | 67.53 | 66.32 | 67.12 | 65.67 | 0.15% | 6,186 |
| Dec 11, 2025 | 67.18 | 67.30 | 66.60 | 67.02 | 65.57 | 0.30% | 2,357 |
| Dec 10, 2025 | 66.56 | 67.00 | 66.56 | 66.82 | 65.38 | 0.08% | 2,448 |
| Dec 9, 2025 | 66.83 | 66.94 | 66.74 | 66.76 | 65.33 | 0.23% | 3,565 |
| Dec 8, 2025 | 66.50 | 66.87 | 66.50 | 66.61 | 65.18 | -0.20% | 1,321 |
| Dec 5, 2025 | 66.76 | 66.93 | 66.72 | 66.75 | 65.31 | -0.14% | 6,673 |
| Dec 4, 2025 | 67.83 | 67.83 | 66.65 | 66.84 | 65.40 | 0.04% | 4,872 |
| Dec 3, 2025 | 66.79 | 66.99 | 66.79 | 66.81 | 65.37 | - | 1,785 |