WisdomTree Emerging Markets Multifactor Fund (EMMF)

EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	33.89	34.30	33.27	33.95	33.95	-4.55%	22,749
Mar 2, 2026	35.11	35.66	35.11	35.57	35.57	-1.06%	15,961
Feb 27, 2026	35.72	35.95	35.72	35.95	35.95	0.22%	14,173
Feb 26, 2026	36.09	36.09	35.54	35.87	35.87	-0.03%	20,955
Feb 25, 2026	36.01	36.08	35.85	35.88	35.88	0.63%	122,085
Feb 24, 2026	35.44	35.76	35.44	35.66	35.66	1.47%	24,836
Feb 23, 2026	35.15	35.37	35.10	35.14	35.14	-0.79%	12,908
Feb 20, 2026	34.92	35.46	34.92	35.42	35.42	1.71%	13,532
Feb 19, 2026	34.73	34.89	34.72	34.83	34.83	-0.01%	13,335
Feb 18, 2026	34.82	35.08	34.80	34.83	34.83	0.06%	16,919
Feb 17, 2026	34.64	34.89	34.39	34.81	34.81	-0.34%	14,749
Feb 13, 2026	34.61	34.94	34.55	34.93	34.93	0.26%	10,527
Feb 12, 2026	35.17	35.22	34.73	34.84	34.84	-1.31%	10,148
Feb 11, 2026	34.99	35.36	34.99	35.30	35.30	1.59%	7,133
Feb 10, 2026	34.72	34.85	34.66	34.75	34.75	0.32%	14,153
Feb 9, 2026	34.25	34.72	34.25	34.64	34.64	0.64%	15,992
Feb 6, 2026	34.14	34.42	34.14	34.42	34.42	1.80%	8,903
Feb 5, 2026	33.77	34.01	33.67	33.81	33.81	-0.32%	13,179
Feb 4, 2026	34.40	34.40	33.76	33.92	33.92	-0.89%	16,652
Feb 3, 2026	34.32	34.34	33.96	34.23	34.23	0.34%	10,593
Feb 2, 2026	33.75	34.25	33.75	34.11	34.11	0.41%	19,815
Jan 30, 2026	34.16	34.44	33.80	33.97	33.97	-1.54%	13,057
Jan 29, 2026	34.73	34.73	34.07	34.50	34.50	-0.43%	10,416
Jan 28, 2026	34.75	36.93	34.53	34.65	34.65	0.14%	7,480
Jan 27, 2026	34.49	34.80	34.47	34.60	34.60	1.26%	16,408
Jan 26, 2026	34.10	34.40	34.10	34.17	34.17	-0.09%	27,380
Jan 23, 2026	34.00	34.30	34.00	34.20	34.20	-0.15%	13,743
Jan 22, 2026	34.17	34.38	34.13	34.25	34.25	0.82%	22,653
Jan 21, 2026	33.78	34.12	33.78	33.97	33.97	1.74%	11,860
Jan 20, 2026	33.28	33.72	33.28	33.39	33.39	0.24%	12,718
Jan 16, 2026	33.41	33.41	33.26	33.31	33.31	-0.33%	8,968
Jan 15, 2026	33.47	33.60	33.42	33.42	33.42	0.54%	16,480
Jan 14, 2026	33.23	33.31	33.16	33.24	33.24	0.45%	12,219
Jan 13, 2026	33.30	33.36	33.09	33.09	33.09	-0.72%	12,984
Jan 12, 2026	32.98	33.34	32.98	33.33	33.33	1.55%	9,489
Jan 9, 2026	32.57	32.92	32.57	32.82	32.82	0.55%	12,971
Jan 8, 2026	32.62	32.64	32.51	32.64	32.64	-0.09%	7,027
Jan 7, 2026	32.69	32.76	32.28	32.67	32.67	-0.38%	26,466
Jan 6, 2026	32.76	33.01	32.69	32.80	32.80	0.85%	12,726
Jan 5, 2026	32.29	32.52	32.22	32.52	32.52	1.18%	15,081
Jan 2, 2026	32.02	32.28	31.86	32.14	32.14	1.90%	17,676
Dec 31, 2025	31.61	31.65	31.46	31.54	31.54	-0.47%	26,922
Dec 30, 2025	31.78	31.82	31.69	31.69	31.65	0.44%	12,518
Dec 29, 2025	31.47	31.59	31.45	31.55	31.51	-0.22%	37,718
Dec 26, 2025	31.57	31.66	31.51	31.62	31.58	-0.03%	13,727
Dec 24, 2025	31.69	31.79	31.63	31.63	31.38	-0.13%	6,990
Dec 23, 2025	31.51	31.73	31.51	31.67	31.42	0.38%	8,421
Dec 22, 2025	31.47	31.56	31.46	31.55	31.30	0.38%	10,911
Dec 19, 2025	31.40	31.56	31.40	31.43	31.18	0.74%	15,439
Dec 18, 2025	31.19	31.33	31.12	31.20	30.95	0.99%	11,450

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.