WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEARCA: EMMF · Real-Time Price · USD
31.37
+0.06 (0.20%)
Oct 24, 2025, 4:00 PM EDT - Market closed
EMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 30.79 | 30.88 | 30.73 | 30.88 | 30.70 | 0.26% | 17,691 |
| Sep 19, 2025 | 30.80 | 30.81 | 30.78 | 30.80 | 30.62 | -0.12% | 13,665 |
| Sep 18, 2025 | 30.83 | 30.86 | 30.73 | 30.84 | 30.65 | -0.15% | 13,863 |
| Sep 17, 2025 | 30.88 | 30.89 | 30.68 | 30.88 | 30.70 | 0.62% | 15,631 |
| Sep 16, 2025 | 30.76 | 30.76 | 30.59 | 30.69 | 30.51 | 0.51% | 58,997 |
| Sep 15, 2025 | 30.52 | 30.57 | 30.50 | 30.54 | 30.36 | 0.23% | 11,578 |
| Sep 12, 2025 | 30.53 | 30.53 | 30.33 | 30.47 | 30.29 | - | 9,652 |
| Sep 11, 2025 | 30.35 | 30.50 | 30.35 | 30.47 | 30.29 | 0.84% | 12,174 |
| Sep 10, 2025 | 30.24 | 30.27 | 30.17 | 30.21 | 30.03 | 0.50% | 14,098 |
| Sep 9, 2025 | 30.01 | 30.08 | 29.99 | 30.06 | 29.89 | 0.33% | 9,328 |
| Sep 8, 2025 | 29.85 | 29.96 | 29.85 | 29.96 | 29.79 | 0.52% | 11,637 |
| Sep 5, 2025 | 29.91 | 29.93 | 29.65 | 29.81 | 29.63 | 0.53% | 11,841 |
| Sep 4, 2025 | 29.56 | 29.65 | 29.46 | 29.65 | 29.48 | 0.09% | 11,973 |
| Sep 3, 2025 | 29.63 | 29.64 | 29.55 | 29.62 | 29.45 | 0.49% | 13,554 |
| Sep 2, 2025 | 29.33 | 29.48 | 29.33 | 29.48 | 29.31 | -0.25% | 13,175 |
| Aug 29, 2025 | 29.54 | 29.58 | 29.45 | 29.56 | 29.38 | -0.92% | 14,158 |
| Aug 28, 2025 | 29.67 | 29.88 | 29.67 | 29.83 | 29.65 | 0.45% | 12,092 |
| Aug 27, 2025 | 29.46 | 29.70 | 29.46 | 29.70 | 29.52 | -0.07% | 11,531 |
| Aug 26, 2025 | 29.69 | 29.78 | 29.68 | 29.72 | 29.54 | -0.19% | 11,959 |
| Aug 25, 2025 | 29.88 | 29.91 | 29.78 | 29.78 | 29.60 | -0.50% | 4,339 |
| Aug 22, 2025 | 29.54 | 29.96 | 29.54 | 29.93 | 29.75 | 1.42% | 12,025 |
| Aug 21, 2025 | 29.55 | 29.55 | 29.48 | 29.51 | 29.33 | -0.19% | 7,916 |
| Aug 20, 2025 | 29.56 | 29.59 | 29.48 | 29.56 | 29.39 | 0.16% | 36,401 |
| Aug 19, 2025 | 29.61 | 29.61 | 29.41 | 29.51 | 29.34 | -0.47% | 25,361 |
| Aug 18, 2025 | 29.64 | 29.65 | 29.57 | 29.65 | 29.48 | 0.67% | 11,743 |
| Aug 15, 2025 | 29.56 | 29.56 | 29.41 | 29.45 | 29.28 | -0.15% | 12,822 |