Quantcast

WisdomTree Emerging Markets Corporate Bond Fund Historical Stock Prices

EMCB 
$69.3917
*  
0.5117
0.74%
Get EMCB Alerts
*Delayed - data as of Jan. 18, 2019 15:37 ET  -  Find a broker to begin trading EMCB now
Exchange:NASDAQ

Community Rating:
View:    EMCB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:37 68.99 69.45 68.99 69.3917 1,749
01/17/2019 69.24 69.24 68.88 68.88 1,476
01/16/2019 69.48 69.48 69.3519 69.46 2,484
01/15/2019 68.94 68.94 68.94 68.94 182
01/14/2019 68.9 69.2 68.581 69.2 14,250
01/11/2019 68.98 69.39 68.87 69.34 1,560
01/10/2019 68.6 68.6 68.6 68.6 495
01/09/2019 68.74 68.76 68.7 68.75 826
01/08/2019 68.69 68.69 67.7347 68.69 864
01/07/2019 68.21 68.88 68.21 68.88 1,205
01/04/2019 68.35 68.35 68.225 68.225 1,294
01/03/2019 67.8876 68.2939 67.8876 68.2939 535
01/02/2019 68.13 68.222 68.098 68.222 1,057
12/31/2018 68.3 68.3 67.9088 68.0019 1,486
12/28/2018 68.0829 68.0829 68.0829 68.0829 439
12/27/2018 68 68.1872 67.6001 67.8844 974
12/26/2018 67.96 67.9719 67.7668 67.89 1,136
12/24/2018 67.96 67.96 67.96 67.96 460
12/21/2018 68.23 68.258 68 68 2,412
12/20/2018 68.1272 68.4599 68.1 68.13 9,112
12/19/2018 68.4583 68.4583 68.4583 68.4583 373
12/18/2018 68.17 68.3501 68.17 68.3501 807
12/17/2018 67.9835 68.52 67.9835 68.52 590
12/14/2018 67.87 68.3238 67.87 68.3238 1,015
12/13/2018 67.89 68.4299 67.89 68.12 2,873
12/12/2018 68.05 68.2326 67.87 67.87 1,163
12/11/2018 67.85 67.85 67.85 67.85 187
12/10/2018 67.81 67.8543 67.81 67.84 1,541
12/07/2018 67.77 67.858 67.77 67.8144 607
12/06/2018 67.53 68.03 67.45 67.7859 1,528
12/04/2018 67.7 68.04 67.7 68.03 3,979
12/03/2018 67.67 68.05 67.67 68.05 43,858
11/30/2018 67.3 67.3 67.3 67.3 231
11/29/2018 67.5 67.73 67.46 67.46 8,670
11/28/2018 67.14 67.14 67.08 67.08 442
11/27/2018 67.08 67.08 67.08 67.08 206
11/26/2018 67.16 67.4119 67.1 67.15 15,320
11/23/2018 67.23 67.556 67.15 67.556 1,306
11/21/2018 67.43 67.79 67.155 67.641 7,532
11/20/2018 67.5207 67.5207 67.41 67.41 835
11/19/2018 68.03 68.03 67.6233 67.6396 1,291
11/16/2018 67.78 67.78 67.78 67.78 147
11/15/2018 67.8005 68.15 67.8005 68.15 1,430
11/14/2018 68.39 68.39 68.39 68.39 342
11/13/2018 68.01 68.01 68.01 68.01 182
11/12/2018 68.1639 68.51 68.1639 68.2516 655
11/09/2018 68.72 68.72 68.72 68.72 650
11/08/2018 68.44 68.44 68.44 68.44 458
11/07/2018 68.07 68.7 68.07 68.7 1,318
11/06/2018 68.04 68.29 68.04 68.24 829
11/05/2018 68.07 68.5699 67.9309 68.5699 1,796
11/02/2018 68.53 68.53 68.53 68.53 379
11/01/2018 68.46 68.51 68.25 68.395 1,859
10/31/2018 68.19 68.19 67.98 68 428
10/30/2018 68.078 68.08 67.9196 67.9196 1,464
10/29/2018 68.15 68.15 67.9646 67.9646 566
10/26/2018 68.18 68.21 68.18 68.21 557
10/25/2018 68.3 68.3 68.3 68.3 421
10/24/2018 67.8821 67.8821 67.8821 67.8821 270
10/23/2018 68.07 68.07 68.07 68.07 196
10/22/2018 68.46 68.46 68.46 68.46 00
10/19/2018 68.7 69.16 68.43 68.46 8,009
10/18/2018 68.75 68.7527 68.75 68.75 833
10/17/2018 68.8937 68.8937 68.8937 68.8937 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio