UK markets open in 40 minutes

WisdomTree Emerging Markets Corp Bd ETF (EMCB)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
63.66+0.31 (+0.49%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202463.4264.0963.4263.6663.6620,000
30 Apr 202463.8663.8663.3563.3563.35900
29 Apr 202463.7863.9063.7363.8063.801,300
26 Apr 202463.6163.9763.6163.7463.742,500
25 Apr 202463.9163.9163.4663.4663.461,600
24 Apr 202463.3863.6163.3863.6163.61500
24 Apr 20240.27 Dividend
23 Apr 202463.7064.2763.7063.8863.618,500
22 Apr 202463.5663.7663.5663.7663.49800
19 Apr 202463.6463.9063.5263.7763.502,900
18 Apr 202463.5064.2162.1863.5963.329,400
17 Apr 202463.9264.2763.6563.7163.443,500
16 Apr 202464.0864.0863.9563.9563.68700
15 Apr 202463.7463.7463.7463.7463.47200
12 Apr 202464.1064.1064.1064.1063.83400
11 Apr 202464.1564.4464.0864.1863.912,500
10 Apr 202464.5264.5263.9264.2764.001,500
09 Apr 202464.3664.8664.2664.5464.276,800
08 Apr 202464.8664.8664.4064.4064.13900
05 Apr 202464.1464.8264.1464.4164.141,500
04 Apr 202464.5364.5564.5364.5564.28500
03 Apr 202464.4064.7864.3364.5664.295,300
02 Apr 202464.7064.8864.3564.6664.3917,900
01 Apr 202464.4264.8464.4064.4264.153,900
28 Mar 202464.7964.9464.3164.6764.406,700
27 Mar 202464.2064.9263.9064.7564.487,300
26 Mar 202464.3264.8164.3264.7764.503,200
25 Mar 202464.3264.7664.2264.2263.951,900
22 Mar 202464.6465.0064.4264.6064.3311,700
22 Mar 20240.255 Dividend
21 Mar 202464.5364.7064.5364.6564.121,600
20 Mar 202464.2764.7464.2764.6064.071,700
19 Mar 202464.3364.8064.3364.4963.962,000
18 Mar 202464.1464.7364.1464.3963.863,600
15 Mar 202464.0064.7363.9064.4063.875,700
14 Mar 202464.5864.8064.5164.5163.98700
13 Mar 202464.8964.8964.5364.5364.00900
12 Mar 202464.8664.8664.4864.4863.95400
11 Mar 202464.5564.5864.5564.5864.05700
08 Mar 202464.6564.7964.2964.4563.921,600
07 Mar 202464.3264.5764.1564.3963.8691,900
06 Mar 202464.1664.4064.1664.4063.871,000
05 Mar 202464.3164.3164.2264.2263.70600
04 Mar 202464.3664.3664.2964.3163.79500
01 Mar 202464.0564.6364.0564.3663.844,600
29 Feb 202464.3264.4964.0764.0763.551,800
28 Feb 202464.2264.6164.0264.0263.506,800
27 Feb 202464.5765.4564.0064.0363.5128,500
26 Feb 202463.9364.5263.9363.9863.4618,800
23 Feb 202463.9364.2263.9364.0563.532,200
23 Feb 20240.25 Dividend
22 Feb 202464.7264.8164.3864.3863.611,300
21 Feb 202464.1164.3764.1064.1063.331,400
20 Feb 202464.3264.5564.2364.3163.541,700
16 Feb 202464.2064.4063.9964.2263.453,100
15 Feb 202464.1764.2863.6764.2863.518,500
14 Feb 202463.8864.1163.8863.9863.211,500
13 Feb 202463.9464.1963.7063.8963.123,900
12 Feb 202464.0964.1164.0964.1163.34700
09 Feb 202464.1964.1964.0664.0863.31600
08 Feb 202464.2564.2564.1764.1763.40800
07 Feb 202464.2064.4763.9764.1963.42900
06 Feb 202463.9064.1263.9064.1263.35500
05 Feb 202464.1164.1163.9763.9763.20900
02 Feb 202464.2364.4864.1764.1763.401,000
01 Feb 202464.0964.5664.0864.3463.571,700
31 Jan 202464.1764.4863.8564.1163.341,100
30 Jan 202463.8064.1263.7364.0763.303,500
29 Jan 202463.9963.9963.8163.9063.132,800
26 Jan 202463.7063.8963.7063.7963.021,900
25 Jan 202464.0764.1363.8763.9063.131,200
25 Jan 20240.215 Dividend
24 Jan 202464.1464.2163.5963.6862.7038,000
23 Jan 202463.9564.2663.5363.7762.797,600
22 Jan 202464.1864.1864.0164.0163.031,800
19 Jan 202463.9263.9663.9263.9662.98300
18 Jan 202463.8964.0963.7563.9262.941,800
17 Jan 202463.9164.2463.7263.7262.741,100
16 Jan 202463.9264.3263.8064.0863.103,400
12 Jan 202464.3964.4064.1564.1563.173,300
11 Jan 202463.7064.2063.7063.9963.011,700
10 Jan 202463.8564.1363.8263.8262.8416,900
09 Jan 202464.0364.1163.6463.6462.6617,200
08 Jan 202463.7463.9863.4663.7562.772,700
05 Jan 202463.9763.9863.5363.5362.56600
04 Jan 202463.7063.9563.7063.9562.97200
03 Jan 202463.8264.2763.6863.8962.919,800
02 Jan 202463.9664.4863.9363.9562.974,400
29 Dec 202364.3464.4963.9063.9062.924,400
28 Dec 202364.1664.3863.8564.1663.181,100
27 Dec 202364.0564.3263.8464.0863.102,800
26 Dec 202364.1964.2363.9963.9963.01900
22 Dec 202363.7563.7563.7563.7562.77400
22 Dec 20230.568 Dividend
21 Dec 202364.2564.7364.2364.4962.941,800
20 Dec 202364.2864.4164.1964.4162.861,300
19 Dec 202364.1464.6564.0664.3262.784,400
18 Dec 202364.2464.2464.2064.2062.6633,100
15 Dec 202364.1764.3464.0564.1562.613,100
14 Dec 202364.0764.1663.7964.1662.62600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...