WisdomTree Emerging Markets Corporate Bond Fund (EMCB)

EMCB
🏛️ 美国 →
66.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 66.96 66.98 66.91 66.91 0.0M
2025-09-25 67.05 67.13 66.97 67.12 0.0M
2025-09-24 67.25 67.41 67.05 67.22 0.0M
2025-09-23 67.09 67.47 67.07 67.23 0.0M
2025-09-22 67.39 67.41 67.08 67.24 0.0M
2025-09-19 67.15 67.40 66.49 67.22 0.0M
2025-09-18 67.50 67.50 67.09 67.24 0.0M
2025-09-17 67.31 67.31 66.92 67.01 0.0M
2025-09-16 67.09 67.78 66.86 67.02 0.0M
2025-09-15 67.02 67.12 66.71 67.02 0.0M
2025-09-12 66.96 67.56 66.90 67.09 0.0M
2025-09-11 66.55 66.99 66.55 66.84 0.0M
2025-09-10 66.99 67.51 66.61 66.76 0.0M
2025-09-09 66.41 66.85 66.41 66.71 0.0M
2025-09-08 67.34 67.34 66.45 66.55 0.0M
2025-09-05 66.54 67.37 66.42 66.54 0.0M
2025-09-04 66.34 66.45 66.29 66.35 0.0M
2025-09-03 66.31 66.34 66.24 66.26 0.0M
2025-09-02 66.27 66.38 66.09 66.30 0.0M
2025-08-29 66.35 67.38 66.26 66.44 0.1M
2025-08-28 66.49 66.49 66.27 66.44 0.0M
2025-08-27 66.04 66.44 66.04 66.34 0.0M
2025-08-26 66.89 67.29 66.32 66.41 0.0M
2025-08-25 66.63 66.68 66.55 66.58 0.0M
2025-08-22 66.47 66.62 66.47 66.57 0.0M
2025-08-21 66.47 66.58 66.31 66.52 0.0M
2025-08-20 66.34 66.47 66.34 66.42 0.0M
2025-08-19 66.48 66.72 66.44 66.63 0.0M
2025-08-18 66.45 66.81 66.37 66.73 0.0M
2025-08-15 66.56 66.80 66.47 66.72 0.0M
2025-08-14 66.75 66.76 66.59 66.71 0.0M
2025-08-13 66.53 66.69 66.50 66.69 0.0M
2025-08-12 66.39 66.61 66.39 66.54 0.0M
2025-08-11 66.65 66.65 66.25 66.55 0.0M
2025-08-08 66.21 70.07 66.21 66.51 0.0M
2025-08-07 66.53 66.77 66.19 66.47 0.0M
2025-08-06 66.10 66.28 66.10 66.25 0.0M
2025-08-05 66.06 66.32 65.97 66.23 0.0M
2025-08-04 66.91 66.91 66.10 66.29 0.0M
2025-08-01 65.95 66.11 65.80 66.07 0.0M
2025-07-31 66.24 66.24 66.06 66.06 0.0M
2025-07-30 66.27 66.29 66.13 66.19 0.0M
2025-07-29 66.29 66.34 65.96 66.27 0.0M
2025-07-28 66.10 66.13 66.04 66.13 0.0M
2025-07-25 66.24 66.49 66.24 66.41 0.0M
2025-07-24 66.21 66.37 66.21 66.23 0.0M
2025-07-23 66.14 66.44 65.88 66.32 0.0M
2025-07-22 66.28 66.33 66.28 66.33 0.0M
2025-07-21 66.32 66.78 66.19 66.19 0.0M
2025-07-18 66.13 66.20 66.09 66.09 0.0M
2025-07-17 66.02 66.12 66.02 66.08 0.0M
2025-07-16 65.84 66.03 65.84 65.99 0.0M
2025-07-15 65.78 66.02 65.78 65.91 0.0M
2025-07-14 65.97 65.97 65.94 65.97 0.0M
2025-07-11 66.21 66.21 66.06 66.06 0.0M
2025-07-10 66.22 66.69 66.07 66.10 0.0M
2025-07-09 66.58 66.58 66.07 66.28 0.0M
2025-07-08 66.14 66.29 65.92 66.29 0.0M
2025-07-07 66.13 66.29 65.94 66.16 0.0M
2025-07-03 66.24 66.32 66.14 66.21 0.0M
2025-07-02 66.19 66.19 66.03 66.16 0.0M
2025-07-01 65.97 66.31 65.90 66.25 0.0M
2025-06-30 65.93 66.00 65.50 65.94 0.0M
2025-06-27 66.00 66.00 65.65 65.65 0.0M
2025-06-26 66.00 66.00 65.79 65.79 0.0M
2025-06-25 65.76 65.94 65.63 65.72 0.0M
2025-06-24 65.91 66.00 65.43 65.43 0.0M
2025-06-23 66.00 66.00 65.73 65.87 0.0M
2025-06-20 65.96 65.99 65.66 65.66 0.0M
2025-06-18 65.59 65.92 64.15 65.62 0.0M
2025-06-17 65.52 65.52 64.31 65.02 0.0M
2025-06-16 64.95 65.86 64.95 65.42 0.0M
2025-06-13 65.02 65.72 64.42 65.00 0.0M
2025-06-12 65.93 66.00 64.81 64.85 0.0M
2025-06-11 66.00 66.00 65.66 65.78 0.0M
2025-06-10 65.54 65.65 65.37 65.55 0.0M
2025-06-09 65.24 65.64 65.24 65.46 0.0M
2025-06-06 64.85 65.53 64.85 65.45 0.0M
2025-06-05 65.71 65.71 65.24 65.24 0.0M
2025-06-04 64.88 65.99 64.88 65.15 0.0M
2025-06-03 65.46 65.72 64.90 65.32 0.0M
2025-06-02 64.68 65.34 64.68 64.99 0.0M
2025-05-30 65.05 65.30 65.05 65.28 0.0M
2025-05-29 65.99 66.00 63.50 65.00 0.0M
2025-05-28 64.85 65.10 64.79 65.10 0.0M
2025-05-27 65.16 65.36 64.88 65.16 0.0M
2025-05-23 65.47 65.70 64.00 65.70 0.0M
2025-05-22 64.90 65.23 64.10 64.63 0.0M
2025-05-21 65.24 65.53 64.13 64.84 0.0M
2025-05-20 65.59 65.96 65.09 65.58 0.0M
2025-05-19 65.33 65.50 65.33 65.50 0.0M
2025-05-16 65.37 65.37 64.63 65.25 0.0M
2025-05-15 65.23 65.40 65.19 65.20 0.0M
2025-05-14 65.39 65.39 65.18 65.18 0.0M
2025-05-13 65.38 65.48 64.89 65.15 0.0M
2025-05-12 64.48 65.88 64.48 64.57 0.0M
2025-05-09 64.60 65.18 63.35 64.48 0.0M
2025-05-08 64.84 64.84 63.02 63.02 0.0M
2025-05-07 64.92 65.00 64.59 65.00 0.0M
2025-05-06 64.65 64.85 64.55 64.85 0.0M
2025-05-05 64.69 65.11 64.52 64.73 0.0M
2025-05-02 65.12 65.12 64.88 64.90 0.0M
2025-05-01 64.60 65.21 64.60 64.96 0.0M
2025-04-30 65.22 65.22 64.94 65.03 0.0M
2025-04-29 65.99 65.99 65.00 65.26 0.0M
2025-04-28 65.09 65.23 64.62 65.23 0.0M
2025-04-25 64.95 65.12 64.46 64.80 0.0M
2025-04-24 65.56 65.56 64.64 65.23 0.0M
2025-04-23 64.81 65.38 63.82 64.02 0.0M
2025-04-22 63.60 64.77 63.60 64.73 0.0M
2025-04-21 63.66 63.66 61.01 63.20 0.0M
2025-04-17 64.38 64.40 64.38 64.40 0.0M
2025-04-16 64.93 65.32 64.17 64.78 0.0M
2025-04-15 64.76 65.30 64.22 64.25 0.0M
2025-04-14 64.96 65.20 64.50 64.68 0.0M
2025-04-11 63.77 64.73 63.76 63.84 0.0M
2025-04-10 64.53 65.55 62.39 63.72 0.0M
2025-04-09 64.43 64.79 60.75 63.99 0.0M
2025-04-08 64.96 64.96 63.60 63.60 0.0M
2025-04-07 64.23 64.58 64.22 64.50 0.0M
2025-04-04 65.22 65.22 64.62 64.62 0.0M
2025-04-03 65.43 65.43 64.36 64.76 0.0M
2025-04-02 65.23 65.43 65.23 65.36 0.0M
2025-04-01 65.40 65.40 65.09 65.34 0.0M
2025-03-31 65.28 65.41 64.83 65.41 0.0M
2025-03-28 65.44 65.44 64.66 64.76 0.0M
2025-03-27 65.61 65.65 65.12 65.45 0.0M
2025-03-26 65.63 65.63 65.32 65.49 0.0M
2025-03-25 65.75 66.62 65.57 65.80 0.0M
2025-03-24 65.55 65.69 65.50 65.52 0.0M
2025-03-21 65.56 65.98 65.56 65.77 0.0M
2025-03-20 66.14 66.14 65.52 65.80 0.0M
2025-03-19 65.72 65.72 65.43 65.65 0.0M
2025-03-18 65.44 65.79 65.44 65.79 0.0M
2025-03-17 65.81 66.26 65.35 65.81 0.0M
2025-03-14 65.87 65.94 65.32 65.75 0.0M
2025-03-13 66.17 66.17 64.68 65.39 0.0M
2025-03-12 65.94 65.94 65.37 65.38 0.0M
2025-03-11 66.32 66.32 65.45 65.69 0.0M
2025-03-10 65.10 65.90 65.10 65.90 0.0M
2025-03-07 64.47 65.65 64.22 64.71 0.0M
2025-03-06 65.75 65.81 65.10 65.15 0.0M
2025-03-05 65.81 66.00 65.69 65.70 0.0M
2025-03-04 65.60 66.20 65.41 65.95 0.0M
2025-03-03 66.10 66.10 65.55 65.63 0.0M
2025-02-28 66.29 66.34 65.27 66.31 0.0M
2025-02-27 65.65 66.34 65.00 65.38 0.0M
2025-02-26 65.48 66.28 65.45 65.45 0.0M
2025-02-25 65.65 66.19 65.35 65.39 0.0M
2025-02-24 66.00 66.41 65.62 66.33 0.0M
2025-02-21 65.35 70.12 65.29 65.70 0.0M
2025-02-20 66.14 66.28 65.70 65.70 0.0M
2025-02-19 65.77 65.93 65.38 65.46 0.0M
2025-02-18 67.32 67.32 65.38 65.95 0.0M
2025-02-14 65.29 65.55 65.29 65.29 0.0M
2025-02-13 65.20 65.55 65.20 65.54 0.0M
2025-02-12 65.03 65.33 63.89 64.81 0.0M
2025-02-11 64.80 65.34 64.65 65.25 0.0M
2025-02-10 65.34 65.55 65.19 65.23 0.0M
2025-02-07 65.10 65.54 65.10 65.31 0.0M
2025-02-06 65.53 65.55 65.20 65.21 0.0M
2025-02-05 65.18 65.33 65.11 65.33 0.0M
2025-02-04 65.55 65.62 65.27 65.50 0.0M
2025-02-03 65.14 65.41 64.82 64.82 0.0M
2025-01-31 65.53 65.55 64.38 64.76 0.0M
2025-01-30 65.69 65.69 65.10 65.35 0.0M
2025-01-29 65.55 65.55 65.31 65.31 0.0M
2025-01-28 64.95 65.55 64.95 65.49 0.0M
2025-01-27 65.55 65.55 64.73 64.90 0.0M
2025-01-24 65.55 65.55 63.43 65.33 0.0M
2025-01-23 65.05 65.54 61.83 65.22 0.0M
2025-01-22 64.95 65.55 64.85 65.06 0.0M
2025-01-21 64.85 65.15 62.74 64.87 0.0M
2025-01-17 65.10 65.45 64.76 65.13 0.0M
2025-01-16 65.19 65.54 65.06 65.06 0.0M
2025-01-15 64.99 65.41 64.95 65.09 0.0M
2025-01-14 64.67 65.23 64.44 64.46 0.0M
2025-01-13 65.21 65.26 64.46 64.90 0.0M
2025-01-10 64.62 65.32 64.59 64.65 0.0M
2025-01-08 64.90 65.37 64.54 65.02 0.0M
2025-01-07 64.86 65.01 64.60 65.00 0.0M
2025-01-06 64.86 65.46 64.70 64.77 0.0M
2025-01-03 65.42 65.42 64.70 64.70 0.0M
2025-01-02 64.66 65.45 63.28 65.05 0.0M