Skip to main content
WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEARCA: EMMF · Real-Time Price · USD
26.61
-0.29 (-1.06%)
Feb 21, 2025, 3:38 PM EST - Market closed

EMMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.9226.9226.5426.6126.61-1.06%413,276
Feb 20, 202526.8826.9626.8226.9026.900.09%18,799
Feb 19, 202526.8726.9126.8426.8726.87-0.03%16,806
Feb 18, 202526.8826.9926.8126.8826.880.37%37,700
Feb 14, 202526.9226.9226.7526.7826.78-0.48%161,770
Feb 13, 202526.7926.9526.7626.9126.910.15%123,906
Feb 12, 202526.7326.8926.7326.8726.870.03%20,649
Feb 11, 202526.7926.9026.7926.8626.86-0.34%19,305
Feb 10, 202526.9627.0326.9326.9526.950.01%29,790
Feb 7, 202527.0427.0826.8926.9526.95-0.22%24,702
Feb 6, 202526.9227.0326.9227.0127.01-0.05%46,513
Feb 5, 202526.9327.0626.9327.0227.02-0.25%42,682
Feb 4, 202527.0227.1326.8827.0927.090.71%25,857
Feb 3, 202526.7226.9726.7226.9026.900.04%33,722
Jan 31, 202526.9927.0526.8926.8926.89-0.11%391,351
Jan 30, 202526.8126.9726.8126.9226.920.89%15,269
Jan 29, 202526.7826.7826.6526.6826.680.20%14,386
Jan 28, 202526.5026.6626.4726.6326.630.48%7,320
Jan 27, 202526.4526.5326.4526.5026.50-1.33%6,606
Jan 24, 202526.8926.8926.8026.8626.86-0.44%260,010
Jan 23, 202526.9126.9826.8326.9826.980.41%13,064
Jan 22, 202526.8026.9326.8026.8726.870.49%23,570
Jan 21, 202526.6926.7826.6426.7426.740.38%13,830
Jan 17, 202526.6826.8126.6426.6426.640.34%71,404
Jan 16, 202526.6326.6326.5526.5526.55-0.23%8,156
Jan 15, 202526.5726.6426.5226.6126.610.84%17,681
Jan 14, 202526.4526.4526.3226.3926.390.44%37,574
Jan 13, 202526.2326.3126.2026.2826.28-0.79%14,193
Jan 10, 202526.5926.5926.4626.4826.48-0.85%12,729
Jan 8, 202526.7026.7326.6526.7126.71-0.35%7,341
Jan 7, 202527.0127.0126.8026.8126.81-0.40%18,256
Jan 6, 202526.9626.9926.8726.9126.91-0.10%9,127
Jan 3, 202526.9726.9726.8226.9426.940.64%10,728
Jan 2, 202526.8226.8726.7726.7726.770.24%9,205
Dec 31, 202426.8226.8226.6526.7126.710.06%87,313
Dec 30, 202426.7726.7726.6126.6926.69-0.22%30,142
Dec 27, 202426.8326.8926.7526.7526.75-0.89%28,952
Dec 26, 202427.9027.9026.8826.9926.99-0.32%9,522
Dec 24, 202427.0027.0826.9527.0826.980.15%1,776
Dec 23, 202426.9327.0626.8927.0326.940.44%5,454
Dec 20, 202426.7926.9826.7526.9226.82-0.03%11,467
Dec 19, 202427.0227.0626.8726.9326.830.35%30,385
Dec 18, 202427.2327.3126.8226.8326.73-1.47%17,924
Dec 17, 202427.1927.2827.1727.2327.13-0.71%16,276
Dec 16, 202427.8927.8927.3927.4327.33-0.26%11,049
Dec 13, 202427.5227.5427.4527.5027.400.45%6,251
Dec 12, 202427.4227.4627.3227.3727.27-0.72%13,775
Dec 11, 202427.5427.5927.4927.5727.470.40%4,933
Dec 10, 202427.5827.5827.4127.4627.36-0.85%12,578
Dec 9, 202427.7527.7927.6427.7027.600.65%19,808
Dec 6, 202427.5827.6027.4627.5227.42-0.06%11,479
Dec 5, 202427.4927.5927.4727.5327.430.48%13,428
Dec 4, 202427.3727.4027.3327.4027.300.26%6,959
Dec 3, 202427.1827.3327.1727.3327.230.43%3,205
Dec 2, 202427.3027.3027.0727.2127.120.38%6,503
Nov 29, 202426.9227.1226.8327.1127.01-0.11%12,036
Nov 27, 202427.2427.2427.0227.1427.040.11%8,985
Nov 26, 202427.2327.2327.1127.1127.01-0.68%7,349
Nov 25, 202427.3027.3327.2227.3027.200.35%20,601
Nov 22, 202427.0927.2027.0627.2027.100.46%17,043
Nov 21, 202427.0427.1026.9827.0826.980.14%30,432
Nov 20, 202426.9627.0526.9527.0426.94-0.23%58,058
Nov 19, 202426.9627.1126.9627.1027.000.26%4,631
Nov 18, 202426.8727.0326.8727.0326.930.81%10,349
Nov 15, 202426.8626.8626.7726.8126.72-0.15%3,821
Nov 14, 202426.8926.9226.8526.8526.75-0.35%10,993
Nov 13, 202427.0027.0026.9226.9526.85-0.57%6,788
Nov 12, 202427.1127.1127.0027.1027.00-1.08%11,641
Nov 11, 202427.3927.4027.3527.4027.30-0.68%5,556
Nov 8, 202427.7327.7327.5027.5927.49-1.71%6,315
Nov 7, 202427.9628.0727.9128.0627.961.69%12,805
Nov 6, 202427.5727.6027.4527.6027.50-0.66%10,558
Nov 5, 202427.7127.8227.6527.7827.681.02%2,707
Nov 4, 202427.5527.5827.4827.5027.400.39%7,461
Nov 1, 202427.5427.5427.3927.3927.300.18%9,491
Oct 31, 202427.8028.9027.2827.3427.25-0.44%7,317
Oct 30, 202427.4427.5027.4427.4727.37-0.98%5,919
Oct 29, 202427.7027.7427.6427.7427.64-0.22%22,834
Oct 28, 202427.8227.8527.7327.8027.70-0.09%8,220
Oct 25, 202427.8327.9827.7927.8227.72-0.26%3,115
Oct 24, 202427.8227.8927.8227.8927.79-0.11%10,007
Oct 23, 202427.9727.9727.8527.9227.82-0.79%8,709
Oct 22, 202428.1428.1528.1028.1528.05-0.11%3,360
Oct 21, 202428.2328.2328.1028.1828.08-0.59%5,124
Oct 18, 202428.3828.4028.3228.3428.240.01%7,614
Oct 17, 202428.2928.3828.2928.3428.240.09%11,183
Oct 16, 202428.3528.3528.2828.3228.210.55%6,508
Oct 15, 202428.3728.3728.1228.1628.06-1.06%57,199
Oct 14, 202428.4828.5128.4428.4628.36-0.07%10,142
Oct 11, 202428.3328.5028.3328.4828.380.55%5,915
Oct 10, 202428.4728.4728.2528.3328.22-0.21%2,227
Oct 9, 202428.2228.3928.2228.3928.280.14%5,200
Oct 8, 202428.3228.3528.1928.3528.24-0.43%1,602
Oct 7, 202428.4528.4828.3428.4728.36-0.04%4,644
Oct 4, 202428.3928.4828.3928.4828.370.54%3,268
Oct 3, 202428.2828.3728.2828.3228.22-0.71%26,115
Oct 2, 202428.4928.5328.4428.5328.420.18%11,830
Oct 1, 202428.4428.4928.3228.4728.370.23%24,934
Sep 30, 202428.5028.5128.3128.4128.31-1.16%9,503
Sep 27, 202428.8728.8828.6928.7428.64-0.60%3,089