WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEARCA: EMMF · Real-Time Price · USD
27.90
0.00 (0.02%)
Jun 5, 2025, 2:16 PM - Market open
EMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 28.06 | 28.06 | 27.90 | 27.90 | - | 0.02% | 10,366 |
| Jun 4, 2025 | 27.85 | 27.93 | 27.85 | 27.90 | 27.90 | 0.74% | 6,747 |
| Jun 3, 2025 | 27.73 | 27.73 | 27.60 | 27.69 | 27.69 | 0.10% | 11,973 |
| Jun 2, 2025 | 27.61 | 27.66 | 27.58 | 27.66 | 27.66 | 0.18% | 13,770 |
| May 30, 2025 | 27.59 | 27.61 | 27.48 | 27.61 | 27.61 | -0.71% | 6,277 |
| May 29, 2025 | 27.94 | 27.94 | 27.79 | 27.81 | 27.81 | -0.14% | 9,916 |
| May 28, 2025 | 27.79 | 27.86 | 27.78 | 27.85 | 27.85 | -0.56% | 7,830 |
| May 27, 2025 | 27.98 | 28.03 | 27.95 | 28.00 | 28.00 | 0.90% | 29,979 |
| May 23, 2025 | 27.72 | 27.82 | 27.66 | 27.75 | 27.75 | 0.08% | 58,738 |
| May 22, 2025 | 27.74 | 27.84 | 27.71 | 27.73 | 27.73 | -0.21% | 38,738 |
| May 21, 2025 | 27.98 | 28.00 | 27.74 | 27.79 | 27.79 | -0.47% | 118,027 |
| May 20, 2025 | 27.99 | 27.99 | 27.86 | 27.92 | 27.92 | -0.56% | 31,961 |
| May 19, 2025 | 27.89 | 28.12 | 27.88 | 28.08 | 28.08 | 0.16% | 293,271 |
| May 16, 2025 | 27.97 | 28.04 | 27.93 | 28.03 | 28.03 | -0.05% | 11,643 |
| May 15, 2025 | 28.00 | 28.05 | 27.90 | 28.04 | 28.04 | 0.19% | 29,231 |
| May 14, 2025 | 28.01 | 28.02 | 27.94 | 27.99 | 27.99 | 0.14% | 8,132 |
| May 13, 2025 | 27.79 | 27.96 | 27.73 | 27.95 | 27.95 | 0.76% | 9,251 |
| May 12, 2025 | 27.76 | 27.80 | 27.70 | 27.74 | 27.74 | 1.24% | 24,387 |
| May 9, 2025 | 27.43 | 27.43 | 27.25 | 27.40 | 27.40 | 1.03% | 12,764 |
| May 8, 2025 | 27.37 | 27.48 | 27.12 | 27.12 | 27.12 | -0.57% | 17,409 |
| May 7, 2025 | 27.28 | 27.30 | 27.22 | 27.28 | 27.28 | 0.02% | 4,575 |
| May 6, 2025 | 27.33 | 27.37 | 27.24 | 27.27 | 27.27 | -0.58% | 14,603 |
| May 5, 2025 | 27.39 | 27.46 | 27.37 | 27.43 | 27.43 | -0.18% | 22,393 |
| May 2, 2025 | 27.44 | 27.49 | 27.39 | 27.48 | 27.48 | 1.63% | 13,321 |
| May 1, 2025 | 27.16 | 27.26 | 27.04 | 27.04 | 27.04 | 0.33% | 18,710 |
| Apr 30, 2025 | 27.18 | 27.18 | 26.85 | 26.95 | 26.95 | -0.41% | 56,997 |
| Apr 29, 2025 | 27.02 | 27.09 | 26.96 | 27.06 | 27.06 | 0.45% | 14,304 |
| Apr 28, 2025 | 26.90 | 26.94 | 26.71 | 26.94 | 26.94 | 0.76% | 72,477 |
| Apr 25, 2025 | 26.65 | 26.75 | 26.61 | 26.74 | 26.74 | -0.51% | 12,272 |
| Apr 24, 2025 | 26.74 | 26.89 | 26.63 | 26.87 | 26.87 | 1.30% | 12,746 |
| Apr 23, 2025 | 26.67 | 26.73 | 26.48 | 26.53 | 26.53 | 1.07% | 21,954 |
| Apr 22, 2025 | 26.23 | 26.37 | 26.22 | 26.25 | 26.25 | 1.16% | 29,600 |
| Apr 21, 2025 | 25.90 | 25.95 | 25.78 | 25.95 | 25.95 | - | 7,252 |
| Apr 17, 2025 | 25.98 | 26.15 | 25.92 | 25.95 | 25.95 | 1.08% | 16,679 |
| Apr 16, 2025 | 25.91 | 25.91 | 25.56 | 25.67 | 25.67 | -0.83% | 9,644 |
| Apr 15, 2025 | 26.01 | 26.01 | 25.83 | 25.89 | 25.89 | 0.50% | 12,053 |
| Apr 14, 2025 | 25.57 | 25.85 | 25.57 | 25.76 | 25.76 | 0.63% | 21,220 |
| Apr 11, 2025 | 25.30 | 25.65 | 25.14 | 25.60 | 25.60 | 2.24% | 41,840 |
| Apr 10, 2025 | 25.46 | 25.46 | 24.69 | 25.04 | 25.04 | -2.11% | 8,129 |
| Apr 9, 2025 | 24.10 | 25.63 | 24.10 | 25.58 | 25.58 | 6.14% | 12,795 |
| Apr 8, 2025 | 25.08 | 25.08 | 23.93 | 24.10 | 24.10 | -0.72% | 38,773 |
| Apr 7, 2025 | 24.15 | 24.75 | 24.08 | 24.27 | 24.27 | -2.76% | 112,849 |
| Apr 4, 2025 | 25.69 | 25.69 | 24.92 | 24.96 | 24.96 | -4.83% | 60,329 |
| Apr 3, 2025 | 26.21 | 26.48 | 26.21 | 26.23 | 26.23 | -2.18% | 19,323 |
| Apr 2, 2025 | 26.65 | 26.82 | 26.65 | 26.82 | 26.82 | 0.56% | 16,513 |
| Apr 1, 2025 | 26.52 | 26.71 | 26.52 | 26.67 | 26.67 | 0.51% | 11,958 |
| Mar 31, 2025 | 26.37 | 26.57 | 26.37 | 26.53 | 26.53 | -0.34% | 10,181 |
| Mar 28, 2025 | 26.74 | 26.77 | 26.50 | 26.62 | 26.62 | -0.99% | 15,653 |
| Mar 27, 2025 | 26.88 | 26.94 | 26.86 | 26.89 | 26.89 | 0.54% | 20,523 |
| Mar 26, 2025 | 26.89 | 26.89 | 26.73 | 26.74 | 26.74 | -1.13% | 16,216 |