Quantcast

WisdomTree Emerging Markets Corporate Bond Fund Historical Stock Prices

EMCB 
$68.07
*  
0.155
0.23%
Get EMCB Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading EMCB now
Exchange:NASDAQ

Community Rating:
 
 
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 23-JUL-2018 TO 23-OCT-2018

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.
16:00 68.37 68.07 68.07 68.07 196
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
10/16/2018 68.78 68.8937 68.78 68.8937 673
10/15/2018 68.7 68.95 68.7 68.8177 1,153
10/12/2018 69.09 69.09 68.7 68.99 4,906
10/11/2018 68.8144 68.8144 68.71 68.799 824
10/10/2018 68.8146 68.924 68.8146 68.924 1,404
10/09/2018 68.7 68.7292 68.7 68.7292 811
10/08/2018 68.68 68.68 68.22 68.68 3,207
10/05/2018 68.9607 68.98 68.0117 68.0117 2,927
10/04/2018 68.89 68.89 68.46 68.46 796
10/03/2018 68.99 69.07 68.69 69.07 2,962
10/02/2018 69.1485 69.1835 68.6 68.6 2,062
10/01/2018 68.9601 69.1475 68.9601 69.1475 1,077
09/28/2018 68.64 68.64 68.64 68.64 00
09/27/2018 68.7343 68.7343 68.62 68.64 1,457
09/26/2018 68.84 68.9919 68.6 68.8616 5,425
09/25/2018 68.75 68.9715 68.6 68.9715 1,757
09/24/2018 69.11 69.11 69.11 69.11 323
09/21/2018 68.84 68.84 68.84 68.84 00
09/20/2018 68.778 68.85 68.39 68.84 1,160
09/19/2018 68.69 68.69 68.69 68.69 378
09/18/2018 68.51 68.51 68.51 68.51 00
09/17/2018 68.59 68.777 68.51 68.51 12,107
09/14/2018 68.61 68.61 68.61 68.61 126
09/13/2018 68.5501 68.5501 68.24 68.3582 1,518
09/12/2018 68.4 68.4825 68.4 68.4825 5,538
09/11/2018 68.2401 68.2401 68.2401 68.2401 429
09/10/2018 68.575 68.575 68.575 68.575 00
09/07/2018 68.4592 68.59 68.4592 68.575 4,465
09/06/2018 68.6199 68.6199 68.4471 68.4471 543
09/05/2018 68.25 68.3481 68.25 68.3481 593
09/04/2018 68.12 68.12 68.12 68.12 330
08/31/2018 68.6 68.6 68.3662 68.6 774
08/30/2018 68.45 68.45 68.45 68.45 442
08/29/2018 68.6 68.6 68.6 68.6 235
08/28/2018 68.451 68.5883 68.451 68.48 1,161
08/27/2018 68.65 68.65 68.61 68.61 611
08/24/2018 68.7 68.7 68.7 68.7 00
08/23/2018 68.7 68.7 68.7 68.7 00
08/22/2018 68.67 68.7 68.67 68.7 986
08/21/2018 68.33 68.66 68.33 68.655 1,874
08/20/2018 68.76 68.76 68.5 68.6677 3,221
08/17/2018 68.6726 68.6726 68.66 68.66 248
08/16/2018 68.575 68.8017 68.575 68.59 7,610
08/15/2018 68.5254 68.6984 68.5001 68.5001 1,463
08/14/2018 68.45 68.45 68.45 68.45 00
08/13/2018 68.61 68.61 68.34 68.45 3,485
08/10/2018 69.1 69.1 69.1 69.1 00
08/09/2018 69.1 69.1 69.1 69.1 215
08/08/2018 69.642 69.642 69.642 69.642 318
08/07/2018 69.5501 69.8 69.5501 69.71 2,415
08/06/2018 69.88 69.88 69.88 69.88 509
08/03/2018 69.775 69.87 69.775 69.87 593
08/02/2018 69.93 69.94 69.145 69.145 6,453
08/01/2018 69.875 69.875 69.2601 69.37 2,952
07/31/2018 69.9 69.9 69.89 69.9 2,882
07/30/2018 69.86 69.9096 69.8397 69.8397 616
07/27/2018 70.0392 70.1499 70.0392 70.13 1,601
07/26/2018 69.5 69.5 69.5 69.5 00
07/25/2018 69.71 69.71 69.1101 69.5 2,172
07/24/2018 69.63 69.7621 69.06 69.19 2,220
07/23/2018 69.86 69.87 69.85 69.864 1,339
*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