WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEARCA: EMMF · Real-Time Price · USD
26.50
+0.25 (0.95%)
Apr 23, 2025, 4:00 PM EDT - Market closed
EMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 26.99 | 27.11 | 26.99 | 27.05 | 26.93 | 0.50% | 35,894 |
| Mar 24, 2025 | 26.96 | 26.98 | 26.88 | 26.91 | 26.80 | 0.52% | 13,643 |
| Mar 21, 2025 | 26.74 | 26.80 | 26.70 | 26.77 | 26.66 | -0.22% | 12,125 |
| Mar 20, 2025 | 26.70 | 26.85 | 26.70 | 26.83 | 26.72 | -0.30% | 8,691 |
| Mar 19, 2025 | 26.97 | 27.02 | 26.83 | 26.91 | 26.80 | -0.11% | 24,865 |
| Mar 18, 2025 | 26.91 | 26.98 | 26.86 | 26.94 | 26.83 | -0.04% | 39,570 |
| Mar 17, 2025 | 26.81 | 27.10 | 26.81 | 26.95 | 26.84 | 1.19% | 54,734 |
| Mar 14, 2025 | 26.52 | 26.67 | 26.51 | 26.63 | 26.52 | 1.04% | 51,366 |
| Mar 13, 2025 | 26.20 | 26.40 | 26.20 | 26.36 | 26.25 | -0.15% | 15,897 |
| Mar 12, 2025 | 26.33 | 26.42 | 26.23 | 26.40 | 26.29 | 0.72% | 30,323 |
| Mar 11, 2025 | 26.20 | 26.29 | 26.06 | 26.21 | 26.10 | 0.54% | 13,204 |
| Mar 10, 2025 | 26.19 | 26.25 | 25.97 | 26.07 | 25.96 | -1.66% | 27,681 |
| Mar 7, 2025 | 26.41 | 26.57 | 26.29 | 26.51 | 26.40 | 0.57% | 22,550 |
| Mar 6, 2025 | 26.37 | 26.50 | 26.31 | 26.36 | 26.25 | -0.57% | 25,206 |
| Mar 5, 2025 | 26.32 | 26.53 | 26.27 | 26.51 | 26.40 | 2.43% | 35,106 |
| Mar 4, 2025 | 25.80 | 26.09 | 25.72 | 25.88 | 25.78 | -0.03% | 10,864 |
| Mar 3, 2025 | 26.13 | 26.18 | 25.83 | 25.89 | 25.78 | -0.38% | 13,943 |
| Feb 28, 2025 | 26.00 | 26.00 | 25.84 | 25.99 | 25.88 | -1.05% | 56,644 |
| Feb 27, 2025 | 26.45 | 26.50 | 26.27 | 26.27 | 26.16 | -1.34% | 16,201 |
| Feb 26, 2025 | 26.61 | 26.73 | 26.55 | 26.62 | 26.51 | 0.53% | 24,656 |
| Feb 25, 2025 | 26.46 | 26.53 | 26.38 | 26.48 | 26.37 | -0.09% | 16,073 |
| Feb 24, 2025 | 26.61 | 26.61 | 26.49 | 26.50 | 26.40 | -0.40% | 8,054 |
| Feb 21, 2025 | 26.92 | 26.92 | 26.54 | 26.61 | 26.50 | -1.06% | 413,276 |
| Feb 20, 2025 | 26.88 | 26.96 | 26.82 | 26.90 | 26.79 | 0.09% | 18,799 |
| Feb 19, 2025 | 26.87 | 26.91 | 26.84 | 26.87 | 26.76 | -0.03% | 16,806 |
| Feb 18, 2025 | 26.88 | 26.99 | 26.81 | 26.88 | 26.77 | 0.37% | 37,700 |
| Feb 14, 2025 | 26.92 | 26.92 | 26.75 | 26.78 | 26.67 | -0.48% | 161,770 |
| Feb 13, 2025 | 26.79 | 26.95 | 26.76 | 26.91 | 26.80 | 0.15% | 123,906 |
| Feb 12, 2025 | 26.73 | 26.89 | 26.73 | 26.87 | 26.76 | 0.03% | 20,649 |
| Feb 11, 2025 | 26.79 | 26.90 | 26.79 | 26.86 | 26.75 | -0.34% | 19,305 |