WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEARCA: EMMF · Real-Time Price · USD
27.74
+0.34 (1.24%)
At close: May 12, 2025, 4:00 PM
27.74
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |