WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEARCA: EMMF · Real-Time Price · USD
31.68
+0.16 (0.50%)
At close: Dec 5, 2025, 4:00 PM EST
31.68
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.86 | 31.98 | 31.68 | 31.68 | 31.68 | 0.50% | 10,703 |
| Dec 4, 2025 | 31.49 | 31.55 | 31.44 | 31.52 | 31.52 | 0.32% | 6,386 |
| Dec 3, 2025 | 31.32 | 31.43 | 31.32 | 31.42 | 31.42 | -0.14% | 7,315 |
| Dec 2, 2025 | 31.44 | 31.48 | 31.40 | 31.46 | 31.46 | 0.42% | 8,310 |
| Dec 1, 2025 | 31.27 | 31.42 | 31.26 | 31.33 | 31.33 | -0.27% | 16,584 |
| Nov 28, 2025 | 31.29 | 31.44 | 31.29 | 31.42 | 31.42 | 0.15% | 10,654 |
| Nov 26, 2025 | 31.27 | 31.40 | 31.17 | 31.37 | 31.37 | 0.86% | 17,436 |
| Nov 25, 2025 | 30.83 | 31.10 | 30.83 | 31.10 | 31.10 | 0.19% | 11,332 |
| Nov 24, 2025 | 30.79 | 31.04 | 30.79 | 31.04 | 31.04 | 0.82% | 8,323 |
| Nov 21, 2025 | 30.61 | 30.90 | 30.49 | 30.79 | 30.79 | 0.44% | 15,917 |
| Nov 20, 2025 | 31.27 | 31.29 | 30.65 | 30.65 | 30.65 | -1.43% | 9,946 |
| Nov 19, 2025 | 31.08 | 31.16 | 31.01 | 31.10 | 31.10 | -0.06% | 9,725 |
| Nov 18, 2025 | 30.97 | 31.17 | 30.92 | 31.12 | 31.12 | -0.18% | 16,032 |
| Nov 17, 2025 | 31.31 | 31.42 | 31.12 | 31.18 | 31.17 | -0.61% | 29,242 |
| Nov 14, 2025 | 31.15 | 31.54 | 31.15 | 31.37 | 31.37 | -0.15% | 11,464 |
| Nov 13, 2025 | 31.82 | 31.82 | 31.35 | 31.41 | 31.41 | -1.11% | 21,261 |
| Nov 12, 2025 | 31.85 | 31.85 | 31.68 | 31.77 | 31.77 | 0.01% | 8,492 |
| Nov 11, 2025 | 31.75 | 31.80 | 31.67 | 31.76 | 31.76 | -0.17% | 11,587 |
| Nov 10, 2025 | 31.68 | 31.84 | 31.64 | 31.82 | 31.81 | 1.75% | 5,957 |
| Nov 7, 2025 | 31.19 | 31.27 | 31.03 | 31.27 | 31.27 | -0.34% | 10,265 |
| Nov 6, 2025 | 31.50 | 31.57 | 31.33 | 31.38 | 31.38 | -0.53% | 14,878 |
| Nov 5, 2025 | 31.33 | 31.59 | 31.33 | 31.54 | 31.54 | 0.92% | 19,632 |
| Nov 4, 2025 | 34.00 | 35.00 | 31.02 | 31.26 | 31.25 | -1.21% | 11,334 |
| Nov 3, 2025 | 31.60 | 31.64 | 31.50 | 31.64 | 31.64 | 0.91% | 12,662 |
| Oct 31, 2025 | 31.43 | 31.43 | 31.28 | 31.35 | 31.35 | 0.08% | 10,210 |
| Oct 30, 2025 | 31.37 | 31.46 | 31.33 | 31.33 | 31.33 | -0.89% | 12,920 |
| Oct 29, 2025 | 31.63 | 31.70 | 31.56 | 31.61 | 31.61 | 0.20% | 8,456 |
| Oct 28, 2025 | 31.43 | 31.59 | 31.41 | 31.55 | 31.55 | -0.03% | 23,065 |
| Oct 27, 2025 | 31.67 | 31.67 | 31.49 | 31.56 | 31.56 | 0.58% | 8,990 |
| Oct 24, 2025 | 31.37 | 31.45 | 31.31 | 31.37 | 31.37 | 0.20% | 5,255 |
| Oct 23, 2025 | 31.30 | 31.35 | 31.22 | 31.31 | 31.31 | 0.59% | 14,884 |
| Oct 22, 2025 | 31.24 | 31.30 | 31.06 | 31.13 | 31.13 | 0.03% | 16,490 |
| Oct 21, 2025 | 31.17 | 31.23 | 31.09 | 31.12 | 31.12 | -0.66% | 13,323 |
| Oct 20, 2025 | 31.21 | 31.40 | 31.18 | 31.32 | 31.32 | 1.05% | 6,155 |
| Oct 17, 2025 | 30.90 | 31.06 | 30.89 | 31.00 | 31.00 | 0.09% | 12,259 |
| Oct 16, 2025 | 31.00 | 31.16 | 30.91 | 30.97 | 30.97 | 0.66% | 10,146 |
| Oct 15, 2025 | 30.73 | 30.83 | 30.70 | 30.77 | 30.77 | 1.14% | 21,904 |
| Oct 14, 2025 | 30.31 | 30.60 | 30.31 | 30.42 | 30.42 | -0.87% | 11,641 |
| Oct 13, 2025 | 30.58 | 30.76 | 30.58 | 30.69 | 30.69 | 2.50% | 15,700 |
| Oct 10, 2025 | 30.79 | 30.79 | 29.94 | 29.94 | 29.94 | -2.92% | 14,179 |
| Oct 9, 2025 | 30.87 | 30.91 | 30.78 | 30.84 | 30.84 | -0.77% | 6,324 |
| Oct 8, 2025 | 30.98 | 31.09 | 30.92 | 31.08 | 31.08 | 0.56% | 10,026 |
| Oct 7, 2025 | 31.14 | 31.14 | 30.87 | 30.90 | 30.90 | -0.60% | 3,579 |
| Oct 6, 2025 | 31.13 | 31.14 | 31.08 | 31.09 | 31.09 | 0.36% | 7,879 |
| Oct 3, 2025 | 31.04 | 31.04 | 30.92 | 30.98 | 30.98 | 0.40% | 6,221 |
| Oct 2, 2025 | 30.96 | 31.00 | 30.81 | 30.86 | 30.86 | 0.19% | 6,408 |
| Oct 1, 2025 | 30.72 | 30.81 | 30.72 | 30.80 | 30.80 | 0.65% | 17,142 |
| Sep 30, 2025 | 30.51 | 30.60 | 30.51 | 30.60 | 30.60 | 0.11% | 8,797 |
| Sep 29, 2025 | 30.59 | 30.62 | 30.51 | 30.56 | 30.56 | 0.67% | 8,604 |
| 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 | 30.04 | 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 | 29.66 | 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 | 28.64 | 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 |
| Jul 17, 2025 | 28.93 | 29.10 | 28.89 | 29.10 | 28.93 | 0.61% | 10,888 |