WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEARCA: EMMF · Real-Time Price · USD
30.36
-0.04 (-0.14%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 29.47 | 29.55 | 29.42 | 29.50 | 29.33 | -0.82% | 9,010 |
| Aug 13, 2025 | 29.78 | 30.00 | 29.67 | 29.74 | 29.57 | 0.68% | 17,738 |
| Aug 12, 2025 | 29.29 | 29.55 | 29.29 | 29.54 | 29.37 | 1.28% | 14,458 |
| Aug 11, 2025 | 29.24 | 29.24 | 29.14 | 29.17 | 29.00 | -0.29% | 16,313 |
| Aug 8, 2025 | 29.22 | 29.28 | 29.16 | 29.25 | 29.08 | -0.05% | 12,481 |
| Aug 7, 2025 | 29.34 | 29.37 | 29.22 | 29.27 | 29.10 | 0.93% | 27,905 |
| Aug 6, 2025 | 28.94 | 29.01 | 28.86 | 29.00 | 28.83 | 0.68% | 10,564 |
| Aug 5, 2025 | 28.90 | 29.05 | 28.76 | 28.80 | 28.63 | 0.22% | 18,619 |
| Aug 4, 2025 | 28.87 | 28.87 | 28.67 | 28.74 | 28.57 | 0.90% | 21,433 |
| Aug 1, 2025 | 28.51 | 28.55 | 28.40 | 28.49 | 28.32 | -0.59% | 16,253 |
| Jul 31, 2025 | 28.76 | 28.79 | 28.64 | 28.65 | 28.49 | -0.72% | 13,951 |
| Jul 30, 2025 | 28.87 | 28.94 | 28.79 | 28.86 | 28.69 | -0.24% | 11,201 |
| Jul 29, 2025 | 28.94 | 28.94 | 28.86 | 28.93 | 28.76 | 0.55% | 11,072 |
| Jul 28, 2025 | 28.92 | 28.92 | 28.73 | 28.77 | 28.60 | -0.86% | 10,173 |
| Jul 25, 2025 | 28.93 | 29.02 | 28.93 | 29.02 | 28.85 | -0.14% | 7,792 |
| Jul 24, 2025 | 29.12 | 29.12 | 29.03 | 29.06 | 28.89 | -0.77% | 8,208 |
| Jul 23, 2025 | 29.10 | 29.29 | 29.10 | 29.29 | 29.12 | 0.90% | 16,097 |
| Jul 22, 2025 | 28.97 | 29.05 | 28.91 | 29.03 | 28.86 | -0.10% | 11,015 |
| Jul 21, 2025 | 29.06 | 29.20 | 29.04 | 29.06 | 28.89 | 0.38% | 8,936 |
| Jul 18, 2025 | 29.24 | 29.24 | 28.92 | 28.95 | 28.78 | -0.51% | 6,599 |