MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMCB — WisdomTree Emerging Markets Corporate Bond Fund
NasdaqWisdomTree Emerging Markets Corporate Bond Fund
$63.92
-0.03(-0.05%)
- O
- 63.97
- H
- 64.17
- L
- 63.92
- V
- 35.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.92
Period Return-1.25%
Period High$70.07
Period Low$63.02
Avg Daily Volume5.0K
Total Trading Days365
EMCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $63.97 | $64.17 | $63.92 | $63.92 | $-0.03 | -0.05% | 35,170 | $64.04 | $63.92 $64.17 |
| Oct 1, 2026 | $63.90 | $63.96 | $63.79 | $63.96 | +$0.07 | +0.10% | 3,296 | $63.91 | $63.79 $63.96 |
| Sep 30, 2026 | $64.33 | $64.33 | $63.81 | $63.89 | $-0.41 | -0.64% | 6,833 | $64.07 | $63.81 $64.33 |
| Sep 29, 2026 | $64.30 | $64.99 | $64.21 | $64.30 | $-0.01 | -0.01% | 9,481 | $64.41 | $64.21 $64.99 |
| Sep 28, 2026 | $64.38 | $64.38 | $63.92 | $64.31 | $-0.26 | -0.41% | 2,758 | $64.32 | $63.92 $64.38 |
| Sep 25, 2026 | $64.55 | $64.77 | $64.20 | $64.57 | $-0.33 | -0.51% | 6,808 | $64.62 | $64.20 $64.77 |
| Sep 24, 2026 | $64.92 | $65.00 | $64.77 | $64.90 | $-0.18 | -0.28% | 4,171 | $64.91 | $64.77 $65.00 |
| Sep 23, 2026 | $65.24 | $65.27 | $64.96 | $65.08 | $-0.24 | -0.37% | 7,288 | $65.15 | $64.96 $65.27 |
| Sep 22, 2026 | $65.42 | $65.42 | $65.20 | $65.32 | $-0.03 | -0.05% | 3,069 | $65.32 | $65.20 $65.42 |
| Sep 21, 2026 | $65.49 | $65.54 | $64.99 | $65.35 | +$0.27 | +0.42% | 3,089 | $65.37 | $64.99 $65.54 |
| Sep 18, 2026 | $65.22 | $65.22 | $64.99 | $65.08 | $-0.15 | -0.23% | 3,521 | $65.07 | $64.99 $65.22 |
| Sep 17, 2026 | $65.32 | $65.36 | $65.11 | $65.23 | +$0.28 | +0.42% | 5,567 | $65.21 | $65.11 $65.36 |
| Sep 16, 2026 | $65.34 | $65.42 | $64.81 | $64.95 | $-0.26 | -0.40% | 9,521 | $65.18 | $64.81 $65.42 |
| Sep 15, 2026 | $65.01 | $65.31 | $65.01 | $65.21 | +$0.02 | +0.03% | 3,916 | $65.24 | $65.01 $65.31 |
| Sep 14, 2026 | $65.35 | $65.49 | $65.11 | $65.19 | $-0.02 | -0.03% | 6,262 | $65.35 | $65.11 $65.49 |
| Sep 11, 2026 | $65.65 | $65.65 | $65.21 | $65.21 | $-0.22 | -0.34% | 3,780 | $65.37 | $65.21 $65.65 |
| Sep 10, 2026 | $65.51 | $65.58 | $65.43 | $65.43 | $-0.21 | -0.31% | 2,014 | $65.50 | $65.43 $65.58 |
| Sep 9, 2026 | $65.74 | $65.78 | $65.55 | $65.64 | $-0.01 | -0.02% | 2,616 | $65.72 | $65.55 $65.78 |
| Sep 8, 2026 | $65.67 | $65.80 | $65.65 | $65.65 | $-0.15 | -0.23% | 2,404 | $65.70 | $65.65 $65.80 |
| Sep 4, 2026 | $65.79 | $65.92 | $65.69 | $65.80 | +$0.03 | +0.05% | 4,146 | $65.79 | $65.69 $65.92 |
| Sep 3, 2026 | $65.75 | $65.81 | $65.63 | $65.77 | +$0.08 | +0.12% | 1,629 | $65.75 | $65.63 $65.81 |
| Sep 2, 2026 | $65.62 | $65.69 | $65.13 | $65.69 | +$0.05 | +0.07% | 1,962 | $65.56 | $65.13 $65.69 |
| Sep 1, 2026 | $65.79 | $65.86 | $65.64 | $65.64 | $-0.08 | -0.11% | 3,555 | $65.74 | $65.64 $65.86 |
| Aug 31, 2026 | $65.85 | $65.85 | $65.69 | $65.72 | $-0.03 | -0.05% | 2,324 | $65.72 | $65.69 $65.85 |
| Aug 28, 2026 | $65.83 | $66.03 | $65.65 | $65.75 | $-0.20 | -0.30% | 1,624 | $65.84 | $65.65 $66.03 |
| Aug 27, 2026 | $66.00 | $66.10 | $65.82 | $65.94 | $-0.03 | -0.05% | 2,571 | $65.97 | $65.82 $66.10 |
| Aug 26, 2026 | $66.01 | $66.12 | $65.98 | $65.98 | $-0.23 | -0.35% | 3,436 | $66.06 | $65.98 $66.12 |
| Aug 25, 2026 | $65.82 | $66.29 | $65.82 | $66.21 | +$0.22 | +0.33% | 1,645 | $66.05 | $65.82 $66.29 |
| Aug 24, 2026 | $65.98 | $66.00 | $65.87 | $65.99 | +$0.04 | +0.06% | 5,849 | $65.97 | $65.87 $66.00 |
| Aug 21, 2026 | $65.96 | $66.00 | $65.84 | $65.95 | +$0.02 | +0.02% | 7,683 | $65.93 | $65.84 $66.00 |