WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEARCA: EMMF · Real-Time Price · USD
29.50
-0.24 (-0.82%)
At close: Aug 14, 2025, 4:00 PM
29.50
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
EMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.47 | 29.55 | 29.42 | 29.50 | - | -0.82% | 9,006 |
| Aug 13, 2025 | 29.78 | 30.00 | 29.67 | 29.74 | 29.74 | 0.68% | 17,738 |
| Aug 12, 2025 | 29.29 | 29.55 | 29.29 | 29.54 | 29.54 | 1.28% | 14,458 |
| Aug 11, 2025 | 29.24 | 29.24 | 29.14 | 29.17 | 29.17 | -0.29% | 16,313 |
| Aug 8, 2025 | 29.22 | 29.28 | 29.16 | 29.25 | 29.25 | -0.05% | 12,481 |
| Aug 7, 2025 | 29.34 | 29.37 | 29.22 | 29.27 | 29.27 | 0.93% | 27,905 |
| Aug 6, 2025 | 28.94 | 29.01 | 28.86 | 29.00 | 29.00 | 0.68% | 10,564 |
| Aug 5, 2025 | 28.90 | 29.05 | 28.76 | 28.80 | 28.80 | 0.22% | 18,619 |
| Aug 4, 2025 | 28.87 | 28.87 | 28.67 | 28.74 | 28.74 | 0.90% | 21,433 |
| Aug 1, 2025 | 28.51 | 28.55 | 28.40 | 28.49 | 28.49 | -0.59% | 16,253 |
| Jul 31, 2025 | 28.76 | 28.79 | 28.64 | 28.65 | 28.65 | -0.72% | 13,951 |
| Jul 30, 2025 | 28.87 | 28.94 | 28.79 | 28.86 | 28.86 | -0.24% | 11,201 |
| Jul 29, 2025 | 28.94 | 28.94 | 28.86 | 28.93 | 28.93 | 0.55% | 11,072 |
| Jul 28, 2025 | 28.92 | 28.92 | 28.73 | 28.77 | 28.77 | -0.86% | 10,173 |
| Jul 25, 2025 | 28.93 | 29.02 | 28.93 | 29.02 | 29.02 | -0.14% | 7,792 |
| Jul 24, 2025 | 29.12 | 29.12 | 29.03 | 29.06 | 29.06 | -0.77% | 8,208 |
| Jul 23, 2025 | 29.10 | 29.29 | 29.10 | 29.29 | 29.29 | 0.90% | 16,097 |
| Jul 22, 2025 | 28.97 | 29.05 | 28.91 | 29.03 | 29.03 | -0.10% | 11,015 |
| Jul 21, 2025 | 29.06 | 29.20 | 29.04 | 29.06 | 29.06 | 0.38% | 8,936 |
| Jul 18, 2025 | 29.24 | 29.24 | 28.92 | 28.95 | 28.95 | -0.51% | 6,599 |
| Jul 17, 2025 | 28.93 | 29.10 | 28.89 | 29.10 | 29.10 | 0.61% | 10,888 |
| Jul 16, 2025 | 28.79 | 29.07 | 28.70 | 28.92 | 28.92 | 0.07% | 20,963 |
| Jul 15, 2025 | 29.02 | 29.02 | 28.84 | 28.90 | 28.90 | 0.24% | 21,828 |
| Jul 14, 2025 | 28.80 | 28.83 | 28.74 | 28.83 | 28.83 | 0.40% | 7,518 |
| Jul 11, 2025 | 28.69 | 28.77 | 28.67 | 28.72 | 28.72 | -0.37% | 26,241 |
| Jul 10, 2025 | 28.73 | 28.83 | 28.70 | 28.82 | 28.82 | -0.11% | 9,677 |
| Jul 9, 2025 | 28.93 | 28.93 | 28.78 | 28.85 | 28.85 | -0.07% | 9,809 |
| Jul 8, 2025 | 28.92 | 28.92 | 28.80 | 28.87 | 28.87 | 0.43% | 20,692 |
| Jul 7, 2025 | 28.95 | 28.95 | 28.70 | 28.75 | 28.75 | -1.37% | 32,633 |
| Jul 3, 2025 | 29.01 | 29.20 | 29.01 | 29.15 | 29.15 | 0.46% | 7,495 |
| Jul 2, 2025 | 28.86 | 29.01 | 28.86 | 29.01 | 29.01 | 0.41% | 14,461 |
| Jul 1, 2025 | 28.92 | 28.93 | 28.86 | 28.90 | 28.90 | 0.10% | 11,518 |
| Jun 30, 2025 | 28.72 | 28.87 | 28.66 | 28.87 | 28.87 | 0.78% | 29,973 |
| Jun 27, 2025 | 28.70 | 28.71 | 28.55 | 28.65 | 28.65 | -0.22% | 22,167 |
| Jun 26, 2025 | 28.76 | 28.76 | 27.65 | 28.71 | 28.71 | 0.54% | 27,291 |
| Jun 25, 2025 | 28.61 | 28.61 | 28.38 | 28.55 | 28.55 | -1.01% | 11,202 |
| Jun 24, 2025 | 28.56 | 28.86 | 28.56 | 28.85 | 28.62 | 2.29% | 8,475 |
| Jun 23, 2025 | 27.98 | 28.24 | 27.98 | 28.20 | 27.97 | 0.21% | 13,529 |
| Jun 20, 2025 | 28.25 | 28.25 | 28.11 | 28.14 | 27.91 | -0.58% | 5,341 |
| Jun 18, 2025 | 28.37 | 28.38 | 28.29 | 28.30 | 28.08 | 0.20% | 10,834 |
| Jun 17, 2025 | 28.56 | 28.56 | 28.19 | 28.25 | 28.02 | -1.15% | 29,534 |
| Jun 16, 2025 | 28.51 | 28.73 | 28.51 | 28.58 | 28.35 | 1.06% | 18,240 |
| Jun 13, 2025 | 28.31 | 28.41 | 28.23 | 28.28 | 28.05 | -1.21% | 12,839 |
| Jun 12, 2025 | 28.57 | 28.66 | 28.57 | 28.62 | 28.39 | 0.22% | 7,736 |
| Jun 11, 2025 | 28.63 | 28.66 | 28.52 | 28.56 | 28.33 | 0.26% | 21,662 |
| Jun 10, 2025 | 28.61 | 28.61 | 28.42 | 28.49 | 28.26 | 0.61% | 13,622 |
| Jun 9, 2025 | 28.21 | 28.33 | 28.16 | 28.31 | 28.09 | 0.64% | 15,023 |
| Jun 6, 2025 | 28.08 | 28.13 | 28.04 | 28.13 | 27.91 | 0.67% | 6,177 |
| Jun 5, 2025 | 28.06 | 28.06 | 27.90 | 27.94 | 27.72 | 0.17% | 14,714 |
| Jun 4, 2025 | 27.85 | 27.93 | 27.85 | 27.90 | 27.67 | 0.74% | 6,747 |