$71.03 +0.10 (%) WT EM Crp Bd Shs - NASDAQ

Jul. 31, 2015 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCB historical data

Date Open High Low Close Volume
7/31/201571.0871.0871.0071.031,320
7/30/201570.7270.9570.7270.931,624
7/29/201570.4771.0370.4070.923,791
7/28/201570.3970.8170.3670.811,055
7/27/201571.1571.1570.5570.841,161
7/24/201571.3771.9871.3771.612,407
7/23/201571.4772.2571.4772.161,026
7/22/201571.6772.3271.6771.722,129
7/21/201572.2672.2671.6371.631,222
7/20/201572.4472.4971.8371.8924,331
7/17/201572.0172.4871.7872.441,952
7/16/201571.9572.0071.4671.942,483
7/15/201572.5772.5771.8171.8653,042
7/14/201572.2072.3371.7472.0243,894
7/13/201572.0772.0771.6171.61458
7/10/201572.1672.1671.6571.712,217
7/9/201572.1672.1971.5272.014,738
7/8/201572.0972.0971.6671.661,092
7/7/201571.8471.8471.8471.840
7/6/201572.0772.3771.7571.843,339
7/2/201571.7372.4471.7372.282,206
7/1/201572.3372.3371.6471.702,452
6/30/201571.9172.2871.6671.963,800
6/29/201572.1572.1571.5471.663,183
6/26/201571.9571.9571.7871.831,427
6/25/201572.5072.5271.7672.385,814
6/24/201572.2572.6872.0472.263,260
6/23/201571.8572.5471.8572.442,985
6/22/201572.3072.3071.5871.582,468
6/19/201572.1772.2972.0072.1914,032
6/18/201572.2572.5372.0372.282,558
6/17/201572.1672.6671.9371.962,406
6/16/201572.6672.6672.1472.351,164
6/15/201572.2272.2272.2272.22919
6/12/201572.3172.9272.2372.231,398
6/11/201572.6972.7072.0872.312,824
6/10/201572.6972.7172.0172.711,512
6/9/201572.4072.6772.2072.672,534
6/8/201572.5172.9572.3472.556,773
6/5/201572.3072.7372.3072.731,272
6/4/201572.6173.2472.4173.032,882
6/3/201573.3273.4772.6673.0814,570
6/2/201572.9573.5472.9573.542,185
6/1/201573.5673.5672.8972.9013,971
5/29/201573.6773.6773.1673.161,775
5/28/201573.8173.9973.2573.252,942
5/27/201573.4574.3973.3374.392,119
5/26/201573.9273.9873.4073.708,451
5/22/201573.7074.0573.2773.703,153
5/21/201573.6174.4673.6174.092,061
5/20/201573.6574.2573.6573.731,038
5/19/201573.6873.8873.6073.603,028
5/18/201573.9173.9873.6973.921,702
5/15/201573.4573.9573.4573.661,572
5/14/201573.2573.8973.2573.602,514
5/13/201573.3273.9573.2473.535,775
5/12/201572.9773.5272.9773.262,080
5/11/201573.6473.9573.1373.335,354
5/8/201573.6673.6673.3173.391,911
5/7/201573.2573.5773.0473.575,998
5/6/201573.0373.6173.0373.401,883
5/5/201573.0173.0372.7573.033,370
5/4/201573.2973.9072.8073.002,004
5/1/201573.2073.3673.1873.183,233
4/30/201573.2173.2173.0073.001,843
4/29/201573.0073.4873.0073.481,033
4/28/201573.0573.2973.0573.245,175
4/27/201573.2073.7673.1073.3116,931
4/24/201573.3473.5573.1773.496,312
4/23/201572.8073.3772.8073.242,623
4/22/201572.8573.3872.8573.105,163
4/21/201573.1273.1272.8072.801,791
4/20/201572.8672.9372.4772.912,241
4/17/201573.0073.3572.7072.702,354
4/16/201573.0973.4173.0473.411,558
4/15/201573.3673.4873.0373.305,702
4/14/201573.0073.4173.0073.303,263
4/13/201572.8572.9172.6072.7124,399
4/10/201572.5272.8672.3372.692,161
4/9/201572.4272.9972.3772.463,622
4/8/201572.0872.4271.8072.246,009
4/7/201571.8172.2671.7871.942,652
4/6/201571.8672.0471.8171.81953
4/2/201571.7272.4171.7271.955,992
4/1/201571.5171.8171.5171.695,031
3/31/201571.5671.5671.2571.456,027
3/30/201571.0971.4671.0771.465,373
3/27/201571.2571.9471.1971.601,967
3/26/201571.2171.6471.0971.644,235
3/25/201571.4671.7271.4671.692,394
3/24/201571.2971.2971.1671.201,888
3/23/201570.8171.2970.8171.161,576
3/20/201571.2971.2970.7070.758,170
3/19/201570.8770.8770.5370.571,313
3/18/201570.4870.4869.8170.486,955
3/17/201570.5370.6869.9570.173,865
3/16/201570.8670.9670.3170.488,994
3/13/201571.1271.1470.7371.002,253
3/11/201572.0172.0671.1471.463,176
3/10/201571.9272.2771.4172.275,943
  • Showing 1-100 of 850 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!