WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 1.04199066874 | 64.3 | 65 | 64.3 | 2673 | 64.46385706 | SP |
| 4 | -0.01 | -0.0153893505694 | 64.98 | 65.68 | 64.23 | 2336 | 64.6984312 | SP |
| 12 | 0.92 | 1.43637782982 | 64.05 | 65.68 | 62.01 | 4523 | 64.26711432 | SP |
| 26 | 1.39 | 2.18622208242 | 63.58 | 66 | 62.01 | 5168 | 64.21743364 | SP |
| 52 | 2.59 | 4.15197178583 | 62.38 | 66 | 60.14 | 3740 | 63.71352474 | SP |
| 156 | -11.42 | -14.9496007331 | 76.39 | 76.9 | 57.5 | 4655 | 66.60562148 | SP |
| 260 | -7.95 | -10.9023587493 | 72.92 | 78.88 | 56.55 | 4125 | 68.91707854 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 64.97 | 0.4 | 0.62 | 65 | 65 | 64.53 | 2482 |
| 1720040640 | 64.5694 | 0.14 | 0.22 | 64.569999 | 64.84 | 64.5694 | 744 |
| 1719959700 | 64.425 | -0.04 | -0.06 | 64.73 | 64.739999 | 64.400999 | 2171 |
| 1719873300 | 64.465 | 0.11 | 0.16 | 64.3 | 64.64 | 64.3 | 5105 |
| 1719614100 | 64.36 | -0.2 | -0.30 | 64.25 | 64.7 | 64.25 | 1543 |
| 1719527700 | 64.556799 | -0.23 | -0.36 | 64.89 | 64.9133 | 64.37 | 1788 |
| 1719441300 | 64.79 | 0.16 | 0.24 | 65.68 | 65.68 | 64.23 | 1632 |
| 1719354900 | 64.635 | -0.21 | -0.32 | 64.45 | 64.83 | 64.45 | 3248 |
| 1719268500 | 64.8409 | -0.15 | -0.23 | 65.06 | 65.14 | 64.8409 | 345 |
| 1719009300 | 64.989999 | 0.28 | 0.43 | 65 | 65 | 64.54 | 2186 |
| 1718922900 | 64.709999 | -0.03 | -0.05 | 64.45 | 64.805 | 64.45 | 3663 |
| 1718750100 | 64.7431 | -0.1 | -0.16 | 64.849999 | 64.849999 | 64.41 | 2201 |
| 1718663700 | 64.845 | 0.17 | 0.27 | 64.81 | 64.845 | 64.58 | 1560 |
| 1718404500 | 64.67 | -0.17 | -0.27 | 64.55 | 65.14 | 64.55 | 2006 |
| 1718318100 | 64.8424 | 0.08 | 0.13 | 65.03 | 65.03 | 64.75 | 1049 |
| 1718231700 | 64.76 | 0.09 | 0.15 | 64.989999 | 64.989999 | 64.705 | 1068 |
| 1718145300 | 64.665 | 0.06 | 0.09 | 64.62 | 64.91 | 64.5 | 1557 |
| 1718058900 | 64.61 | -0.37 | -0.57 | 64.56 | 64.72 | 64.471999 | 4368 |
| 1717799700 | 64.98 | 0.36 | 0.56 | 64.98 | 64.98 | 64.55 | 5021 |
| 1717713300 | 64.6151 | 0.05 | 0.07 | 64.64 | 64.9 | 64.605 | 3789 |
| 1717626900 | 64.569999 | 0.17 | 0.26 | 64.599999 | 64.879999 | 64.41 | 7851 |
| 1717540500 | 64.4 | 0.05 | 0.08 | 64.319999 | 64.5 | 64.319999 | 1255 |
| 1717454100 | 64.3501 | 0.05 | 0.08 | 64.12 | 64.5999 | 64.12 | 1888 |
| 1717194900 | 64.3 | 0.14 | 0.22 | 64.41 | 64.519999 | 64.05 | 9096 |
| 1717108500 | 64.1597 | 0.3 | 0.47 | 63.84 | 64.5099 | 63.84 | 13984 |
| 1717022100 | 63.86 | -0.12 | -0.19 | 64.25 | 64.25 | 63.77 | 7464 |
| 1716935700 | 63.98 | -0.28 | -0.44 | 63.8701 | 64.19 | 63.8701 | 1875 |
| 1716590100 | 64.26 | -0.31 | -0.48 | 64.34 | 64.56 | 64.26 | 2077 |
| 1716503700 | 64.568299 | -0 | -0.01 | 64.44 | 64.79 | 64.319999 | 1605 |
| 1716417300 | 64.572 | -0.07 | -0.11 | 64.61 | 64.91 | 64.349999 | 4191 |
| 1716330900 | 64.64 | -0.16 | -0.24 | 64.75 | 64.95 | 64.625 | 3033 |
| 1716244500 | 64.797399 | 0.07 | 0.10 | 64.569999 | 65.269999 | 64.5132 | 3757 |
| 1715985300 | 64.73 | 0.19 | 0.29 | 64.629999 | 64.849999 | 64.58 | 1026 |
| 1715898900 | 64.54 | -0.1 | -0.15 | 64.459999 | 64.73 | 63.62 | 9195 |
| 1715812500 | 64.64 | 0.18 | 0.28 | 64.44 | 64.754999 | 64.355 | 8460 |
| 1715726100 | 64.459999 | 0.15 | 0.23 | 64.44 | 64.73 | 64.224999 | 14600 |
| 1715639700 | 64.3105 | -0.04 | -0.07 | 64.37 | 64.599999 | 64.099999 | 3711 |
| 1715380500 | 64.3541 | -0.12 | -0.18 | 64.31 | 64.599999 | 64.2 | 18893 |
| 1715294100 | 64.4693 | 0.1 | 0.16 | 64.45 | 64.66 | 64.25 | 12140 |
| 1715207700 | 64.364999 | 0.14 | 0.22 | 64.2 | 64.5 | 64.2 | 2610 |
| 1715121300 | 64.224999 | 0.11 | 0.17 | 64.16 | 64.6032 | 64.16 | 6227 |
| 1715034900 | 64.114999 | -0.09 | -0.13 | 64.11 | 64.42 | 63.91 | 4183 |
| 1714775700 | 64.2 | 0.24 | 0.38 | 63.99 | 64.36 | 63.99 | 8222 |
| 1714689300 | 63.96 | 0.3 | 0.47 | 63.6761 | 64.15 | 63.6761 | 9305 |
| 1714602900 | 63.6581 | 0.31 | 0.49 | 63.42 | 64.09 | 63.42 | 19985 |
| 1714516500 | 63.35 | -0.45 | -0.70 | 63.49 | 63.95 | 63.35 | 868 |
| 1714430100 | 63.7981 | 0.05 | 0.09 | 63.78 | 63.9 | 63.61 | 1264 |
| 1714170900 | 63.7433 | 0.28 | 0.45 | 63.61 | 63.97 | 63.61 | 2545 |
| 1714084500 | 63.46 | -0.15 | -0.24 | 63.9099 | 63.9099 | 63.46 | 1605 |
| 1713998100 | 63.61 | -0.27 | -0.41 | 63.76 | 63.92 | 63.38 | 536 |
| 1713911700 | 63.875 | 0.12 | 0.18 | 63.775 | 64.269999 | 63.7 | 8508 |
| 1713825300 | 63.76 | -0.01 | -0.02 | 63.56 | 63.76 | 63.56 | 767 |
| 1713566100 | 63.77 | 0.18 | 0.28 | 63.93 | 63.93 | 63.52 | 2933 |
| 1713479700 | 63.59 | -0.12 | -0.19 | 63.49 | 64.209999 | 62.18 | 9366 |
| 1713393300 | 63.71 | -0.24 | -0.38 | 62.01 | 64.269999 | 62.01 | 3505 |
| 1713306900 | 63.95 | 0.21 | 0.33 | 64.08 | 64.08 | 63.7 | 568 |
| 1713220500 | 63.74 | -0.36 | -0.56 | 63.89 | 63.89 | 63.74 | 189 |
| 1712961300 | 64.097399 | -0.09 | -0.13 | 64.05 | 64.097399 | 64.05 | 416 |
| 1712874900 | 64.184 | -0.09 | -0.13 | 64.269999 | 64.44 | 64.04 | 2485 |
| 1712788500 | 64.2706 | -0.26 | -0.41 | 64.44 | 64.519999 | 63.92 | 1483 |
| 1712702100 | 64.535 | 0.13 | 0.21 | 64.4 | 64.86 | 64.26 | 6803 |
| 1712615700 | 64.4 | -0.01 | -0.02 | 64.2 | 64.86 | 64.2 | 866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
