WisdomTree Emerging Marke... (EMCB)
NASDAQ: EMCB
· Real-Time Price · USD
67.23
0.23 (0.35%)
At close: Oct 02, 2025, 3:59 PM
67.03
-0.29%
After-hours: Oct 02, 2025, 04:04 PM EDT
EMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 66.80 | 67.23 | 66.77 | 67.04 | 67.04 | 0.06% | 3,242 |
| Oct 1, 2025 | 67.11 | 67.18 | 66.80 | 67.00 | 67.00 | 0.06% | 7,000 |
| Sep 30, 2025 | 67.14 | 67.24 | 66.68 | 66.96 | 66.96 | 0.06% | 5,635 |
| Sep 29, 2025 | 67.15 | 67.15 | 66.76 | 66.92 | 66.92 | 0.01% | 2,619 |
| Sep 26, 2025 | 66.96 | 66.98 | 66.91 | 66.91 | 66.91 | -0.30% | 2,571 |
| Sep 25, 2025 | 67.05 | 67.13 | 66.97 | 67.11 | 67.11 | -0.16% | 3,100 |
| Sep 24, 2025 | 67.25 | 67.41 | 67.05 | 67.22 | 66.93 | -0.01% | 3,613 |
| Sep 23, 2025 | 67.09 | 67.47 | 67.07 | 67.23 | 66.95 | -0.01% | 6,932 |
| Sep 22, 2025 | 67.39 | 67.41 | 67.08 | 67.24 | 66.96 | 0.03% | 8,148 |
| Sep 19, 2025 | 67.15 | 67.40 | 66.49 | 67.22 | 66.94 | -0.03% | 10,600 |
| Sep 18, 2025 | 67.50 | 67.50 | 67.09 | 67.24 | 66.96 | 0.34% | 30,015 |
| Sep 17, 2025 | 67.31 | 67.31 | 66.92 | 67.01 | 66.73 | -0.01% | 2,932 |
| Sep 16, 2025 | 67.09 | 67.78 | 66.86 | 67.02 | 66.74 | 0.00% | 4,700 |
| Sep 15, 2025 | 67.02 | 67.12 | 66.71 | 67.02 | 66.74 | -0.10% | 8,143 |
| Sep 12, 2025 | 66.96 | 67.56 | 66.90 | 67.09 | 66.81 | 0.37% | 6,300 |
| Sep 11, 2025 | 66.55 | 66.99 | 66.55 | 66.84 | 66.56 | 0.12% | 3,600 |
| Sep 10, 2025 | 66.99 | 67.51 | 66.61 | 66.76 | 66.48 | 0.07% | 9,343 |
| Sep 9, 2025 | 66.41 | 66.85 | 66.41 | 66.71 | 66.44 | 0.24% | 7,800 |
| Sep 8, 2025 | 67.34 | 67.34 | 66.45 | 66.55 | 66.27 | 0.02% | 6,549 |
| Sep 5, 2025 | 66.54 | 67.37 | 66.41 | 66.54 | 66.26 | 0.30% | 11,200 |
Page 1 of 136