WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEARCA: EMMF · Real-Time Price · USD
31.46
+0.13 (0.43%)
At close: Dec 2, 2025, 4:00 PM EST
31.46
0.00 (0.00%)
After-hours: Dec 2, 2025, 8:00 PM EST
EMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 31.44 | 31.47 | 31.40 | 31.45 | - | 0.38% | 4,514 |
| Dec 1, 2025 | 31.27 | 31.42 | 31.26 | 31.33 | 31.33 | -0.27% | 16,584 |
| Nov 28, 2025 | 31.29 | 31.44 | 31.29 | 31.42 | 31.42 | 0.15% | 10,654 |
| Nov 26, 2025 | 31.27 | 31.40 | 31.17 | 31.37 | 31.37 | 0.86% | 17,436 |
| Nov 25, 2025 | 30.83 | 31.10 | 30.83 | 31.10 | 31.10 | 0.19% | 11,332 |
| Nov 24, 2025 | 30.79 | 31.04 | 30.79 | 31.04 | 31.04 | 0.82% | 8,323 |
| Nov 21, 2025 | 30.61 | 30.90 | 30.49 | 30.79 | 30.79 | 0.44% | 15,917 |
| Nov 20, 2025 | 31.27 | 31.29 | 30.65 | 30.65 | 30.65 | -1.43% | 9,946 |
| Nov 19, 2025 | 31.08 | 31.16 | 31.01 | 31.10 | 31.10 | -0.06% | 9,725 |
| Nov 18, 2025 | 30.97 | 31.17 | 30.92 | 31.12 | 31.12 | -0.18% | 16,032 |
| Nov 17, 2025 | 31.31 | 31.42 | 31.12 | 31.18 | 31.17 | -0.61% | 29,242 |
| Nov 14, 2025 | 31.15 | 31.54 | 31.15 | 31.37 | 31.37 | -0.15% | 11,464 |
| Nov 13, 2025 | 31.82 | 31.82 | 31.35 | 31.41 | 31.41 | -1.11% | 21,261 |
| Nov 12, 2025 | 31.85 | 31.85 | 31.68 | 31.77 | 31.77 | 0.01% | 8,492 |
| Nov 11, 2025 | 31.75 | 31.80 | 31.67 | 31.76 | 31.76 | -0.17% | 11,587 |
| Nov 10, 2025 | 31.68 | 31.84 | 31.64 | 31.82 | 31.81 | 1.75% | 5,957 |
| Nov 7, 2025 | 31.19 | 31.27 | 31.03 | 31.27 | 31.27 | -0.34% | 10,265 |
| Nov 6, 2025 | 31.50 | 31.57 | 31.33 | 31.38 | 31.38 | -0.53% | 14,878 |
| Nov 5, 2025 | 31.33 | 31.59 | 31.33 | 31.54 | 31.54 | 0.92% | 19,632 |
| Nov 4, 2025 | 34.00 | 35.00 | 31.02 | 31.26 | 31.25 | -1.21% | 11,334 |
| Nov 3, 2025 | 31.60 | 31.64 | 31.50 | 31.64 | 31.64 | 0.91% | 12,662 |
| Oct 31, 2025 | 31.43 | 31.43 | 31.28 | 31.35 | 31.35 | 0.08% | 10,210 |
| Oct 30, 2025 | 31.37 | 31.46 | 31.33 | 31.33 | 31.33 | -0.89% | 12,920 |
| Oct 29, 2025 | 31.63 | 31.70 | 31.56 | 31.61 | 31.61 | 0.20% | 8,456 |
| Oct 28, 2025 | 31.43 | 31.59 | 31.41 | 31.55 | 31.55 | -0.03% | 23,065 |
| Oct 27, 2025 | 31.67 | 31.67 | 31.49 | 31.56 | 31.56 | 0.58% | 8,990 |
| Oct 24, 2025 | 31.37 | 31.45 | 31.31 | 31.37 | 31.37 | 0.20% | 5,255 |
| Oct 23, 2025 | 31.30 | 31.35 | 31.22 | 31.31 | 31.31 | 0.59% | 14,884 |
| Oct 22, 2025 | 31.24 | 31.30 | 31.06 | 31.13 | 31.13 | 0.03% | 16,490 |
| Oct 21, 2025 | 31.17 | 31.23 | 31.09 | 31.12 | 31.12 | -0.66% | 13,323 |
| Oct 20, 2025 | 31.21 | 31.40 | 31.18 | 31.32 | 31.32 | 1.05% | 6,155 |
| Oct 17, 2025 | 30.90 | 31.06 | 30.89 | 31.00 | 31.00 | 0.09% | 12,259 |
| Oct 16, 2025 | 31.00 | 31.16 | 30.91 | 30.97 | 30.97 | 0.66% | 10,146 |
| Oct 15, 2025 | 30.73 | 30.83 | 30.70 | 30.77 | 30.77 | 1.14% | 21,904 |
| Oct 14, 2025 | 30.31 | 30.60 | 30.31 | 30.42 | 30.42 | -0.87% | 11,641 |
| Oct 13, 2025 | 30.58 | 30.76 | 30.58 | 30.69 | 30.69 | 2.50% | 15,700 |
| Oct 10, 2025 | 30.79 | 30.79 | 29.94 | 29.94 | 29.94 | -2.92% | 14,179 |
| Oct 9, 2025 | 30.87 | 30.91 | 30.78 | 30.84 | 30.84 | -0.77% | 6,324 |
| Oct 8, 2025 | 30.98 | 31.09 | 30.92 | 31.08 | 31.08 | 0.56% | 10,026 |
| Oct 7, 2025 | 31.14 | 31.14 | 30.87 | 30.90 | 30.90 | -0.60% | 3,579 |
| Oct 6, 2025 | 31.13 | 31.14 | 31.08 | 31.09 | 31.09 | 0.36% | 7,879 |
| Oct 3, 2025 | 31.04 | 31.04 | 30.92 | 30.98 | 30.98 | 0.40% | 6,221 |
| Oct 2, 2025 | 30.96 | 31.00 | 30.81 | 30.86 | 30.86 | 0.19% | 6,408 |
| Oct 1, 2025 | 30.72 | 30.81 | 30.72 | 30.80 | 30.80 | 0.65% | 17,142 |
| Sep 30, 2025 | 30.51 | 30.60 | 30.51 | 30.60 | 30.60 | 0.11% | 8,797 |
| Sep 29, 2025 | 30.59 | 30.62 | 30.51 | 30.56 | 30.56 | 0.67% | 8,604 |
| Sep 26, 2025 | 30.33 | 30.39 | 30.21 | 30.36 | 30.36 | -0.12% | 17,671 |
| Sep 25, 2025 | 30.48 | 30.48 | 30.33 | 30.40 | 30.40 | -1.10% | 12,892 |
| Sep 24, 2025 | 30.80 | 30.84 | 30.71 | 30.73 | 30.55 | -0.18% | 11,147 |
| Sep 23, 2025 | 30.92 | 30.92 | 30.74 | 30.79 | 30.61 | -0.30% | 6,920 |