WisdomTree Emerging Markets Corporate Bond Fund (EMCB) Historical Stock Data
64.67 ↓0.08 (-0.12%)
As of March 28, 2024, 1:57pm EST.
Historical Data
In the past 30 trading days, EMCB is up 0.03% a day on average. There have been 15 days where WisdomTree Emerging Markets Corporate Bond Fund closed green and 15 days where EMCB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 64.75 | 64.67 | ↓$0.07 (-0.11%) | 64.31 | 64.94 | 6.65K |
2024-03-27 | 64.20 | 64.75 | ↑$0.55 (0.86%) | 63.90 | 64.92 | 7.20K |
2024-03-26 | 64.32 | 64.77 | ↑$0.45 (0.70%) | 64.32 | 64.81 | 3.10K |
2024-03-25 | 64.32 | 64.22 | ↓$0.10 (-0.16%) | 64.22 | 64.76 | 1.93K |
2024-03-22 | 64.64 | 64.60 | ↓$0.04 (-0.06%) | 64.42 | 65.00 | 11.69K |
2024-03-21 | 64.53 | 64.65 | ↑$0.12 (0.19%) | 64.53 | 64.70 | 1.56K |
2024-03-20 | 64.27 | 64.60 | ↑$0.33 (0.52%) | 64.27 | 64.74 | 1.71K |
2024-03-19 | 64.33 | 64.49 | ↑$0.16 (0.24%) | 64.33 | 64.54 | 1.97K |
2024-03-18 | 64.14 | 64.39 | ↑$0.25 (0.40%) | 64.14 | 64.73 | 3.56K |
2024-03-15 | 64.00 | 64.40 | ↑$0.39 (0.62%) | 63.90 | 64.73 | 4.14K |
2024-03-14 | 64.58 | 64.51 | ↓$0.07 (-0.11%) | 64.51 | 64.80 | 699 |
2024-03-13 | 64.89 | 64.53 | ↓$0.36 (-0.55%) | 64.53 | 64.89 | 858 |
2024-03-12 | 64.86 | 64.48 | ↓$0.38 (-0.59%) | 64.48 | 64.86 | 379 |
2024-03-11 | 64.55 | 64.58 | ↑$0.03 (0.05%) | 64.55 | 64.58 | 696 |
2024-03-08 | 64.65 | 64.45 | ↓$0.20 (-0.31%) | 64.29 | 64.79 | 1.40K |
2024-03-07 | 64.32 | 64.39 | ↑$0.07 (0.11%) | 64.15 | 64.57 | 91.45K |
2024-03-06 | 64.16 | 64.40 | ↑$0.23 (0.37%) | 64.16 | 64.40 | 1.02K |
2024-03-05 | 64.31 | 64.22 | ↓$0.09 (-0.15%) | 64.22 | 64.31 | 584 |
2024-03-04 | 64.36 | 64.29 | ↓$0.08 (-0.12%) | 64.29 | 64.36 | 458 |
2024-03-01 | 64.05 | 64.37 | ↑$0.31 (0.49%) | 64.05 | 64.63 | 4.63K |
2024-02-29 | 64.32 | 64.07 | ↓$0.25 (-0.38%) | 64.07 | 64.49 | 1.82K |
2024-02-28 | 64.22 | 64.02 | ↓$0.20 (-0.31%) | 64.02 | 64.61 | 6.76K |
2024-02-27 | 64.57 | 64.03 | ↓$0.54 (-0.84%) | 64.03 | 65.45 | 28.50K |
2024-02-26 | 63.93 | 63.98 | ↑$0.05 (0.08%) | 63.93 | 64.52 | 18.74K |
2024-02-23 | 63.93 | 64.05 | ↑$0.12 (0.19%) | 63.93 | 64.22 | 2.24K |
2024-02-22 | 64.72 | 64.38 | ↓$0.34 (-0.53%) | 64.38 | 64.72 | 1.28K |
2024-02-21 | 64.11 | 64.10 | ↓$0.01 (-0.02%) | 64.10 | 64.37 | 1.27K |
2024-02-20 | 64.32 | 64.31 | ↓$0.01 (-0.01%) | 64.23 | 64.55 | 1.68K |
2024-02-16 | 64.20 | 64.22 | ↑$0.02 (0.02%) | 63.99 | 64.40 | 3.07K |
2024-02-15 | 64.17 | 64.28 | ↑$0.11 (0.17%) | 63.67 | 64.28 | 8.41K |
Create an account or log in to view more rows.
$EMCB bears haha
$EMCB Bears get cremated today
$EMCB when's the offering?
$EMCB wow
$EMCB When they tell me diversifying is for idiots
$EMCB Spike it!
$EMCB I don't know shit
but I know I'm holdin till I at least triple up
$EMCB holding and buying these dips is so easy.
$EMCB this market love evrry dips let’s see
$EMCB hi hi