WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEARCA: EMMF · Real-Time Price · USD
33.46
-0.18 (-0.54%)
Mar 6, 2026, 4:00 PM EST - Market closed
EMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.21 | 33.69 | 33.16 | 33.46 | 33.46 | -0.54% | 26,687 |
| Mar 5, 2026 | 33.85 | 34.06 | 33.30 | 33.64 | 33.64 | -1.69% | 13,917 |
| Mar 4, 2026 | 33.92 | 34.51 | 33.92 | 34.22 | 34.22 | 0.80% | 29,563 |
| 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 |
| Dec 17, 2025 | 31.22 | 31.22 | 30.89 | 30.90 | 30.65 | -0.72% | 8,790 |
| Dec 16, 2025 | 31.14 | 31.24 | 31.10 | 31.12 | 30.87 | -0.80% | 12,358 |
| Dec 15, 2025 | 31.56 | 31.56 | 31.32 | 31.37 | 31.12 | 0.12% | 16,824 |
| Dec 12, 2025 | 31.69 | 31.69 | 31.26 | 31.33 | 31.08 | -0.78% | 17,296 |
| Dec 11, 2025 | 31.62 | 31.73 | 31.52 | 31.58 | 31.32 | -0.35% | 11,769 |
| Dec 10, 2025 | 31.50 | 31.76 | 31.46 | 31.69 | 31.44 | 0.35% | 20,889 |
| Dec 9, 2025 | 31.43 | 31.58 | 31.42 | 31.58 | 31.33 | -0.01% | 16,761 |
| Dec 8, 2025 | 31.55 | 31.61 | 31.47 | 31.58 | 31.33 | -0.30% | 15,914 |
| Dec 5, 2025 | 31.86 | 31.98 | 31.68 | 31.68 | 31.42 | 0.50% | 10,703 |
| Dec 4, 2025 | 31.49 | 31.55 | 31.44 | 31.52 | 31.27 | 0.32% | 6,386 |
| Dec 3, 2025 | 31.32 | 31.43 | 31.32 | 31.42 | 31.17 | -0.14% | 7,318 |
| Dec 2, 2025 | 31.44 | 31.48 | 31.40 | 31.46 | 31.21 | 0.42% | 8,310 |
| Dec 1, 2025 | 31.27 | 31.42 | 31.26 | 31.33 | 31.08 | -0.27% | 16,584 |
| Nov 28, 2025 | 31.29 | 31.44 | 31.29 | 31.42 | 31.16 | 0.15% | 10,654 |
| Nov 26, 2025 | 31.27 | 31.40 | 31.17 | 31.37 | 31.12 | 0.86% | 17,436 |
| Nov 25, 2025 | 30.83 | 31.10 | 30.83 | 31.10 | 30.85 | 0.19% | 11,332 |
| Nov 24, 2025 | 30.79 | 31.04 | 30.79 | 31.04 | 30.79 | 0.82% | 8,323 |
| Nov 21, 2025 | 30.61 | 30.90 | 30.49 | 30.79 | 30.54 | 0.44% | 15,917 |
| Nov 20, 2025 | 31.27 | 31.29 | 30.65 | 30.65 | 30.41 | -1.43% | 9,946 |
| Nov 19, 2025 | 31.08 | 31.16 | 31.01 | 31.10 | 30.85 | -0.06% | 9,725 |
| Nov 18, 2025 | 30.97 | 31.17 | 30.92 | 31.12 | 30.87 | -0.18% | 16,032 |
| Nov 17, 2025 | 31.31 | 31.42 | 31.12 | 31.18 | 30.92 | -0.61% | 29,242 |
| Nov 14, 2025 | 31.15 | 31.54 | 31.15 | 31.37 | 31.11 | -0.15% | 11,464 |
| Nov 13, 2025 | 31.82 | 31.82 | 31.35 | 31.41 | 31.16 | -1.11% | 21,261 |
| Nov 12, 2025 | 31.85 | 31.85 | 31.68 | 31.77 | 31.51 | 0.01% | 8,492 |
| Nov 11, 2025 | 31.75 | 31.80 | 31.67 | 31.76 | 31.51 | -0.17% | 11,587 |
| Nov 10, 2025 | 31.68 | 31.84 | 31.64 | 31.82 | 31.56 | 1.75% | 5,957 |
| Nov 7, 2025 | 31.19 | 31.27 | 31.03 | 31.27 | 31.02 | -0.34% | 10,265 |
| Nov 6, 2025 | 31.50 | 31.57 | 31.33 | 31.38 | 31.12 | -0.53% | 14,878 |
| Nov 5, 2025 | 31.33 | 31.59 | 31.33 | 31.54 | 31.29 | 0.92% | 19,632 |
| Nov 4, 2025 | 34.00 | 35.00 | 31.02 | 31.26 | 31.00 | -1.21% | 11,334 |
| Nov 3, 2025 | 31.60 | 31.64 | 31.50 | 31.64 | 31.38 | 0.91% | 12,662 |
| Oct 31, 2025 | 31.43 | 31.43 | 31.28 | 31.35 | 31.10 | 0.08% | 10,210 |
| Oct 30, 2025 | 31.37 | 31.46 | 31.33 | 31.33 | 31.08 | -0.89% | 12,920 |
| Oct 29, 2025 | 31.63 | 31.70 | 31.56 | 31.61 | 31.36 | 0.20% | 8,456 |
| Oct 28, 2025 | 31.43 | 31.59 | 31.41 | 31.55 | 31.29 | -0.03% | 23,065 |
| Oct 27, 2025 | 31.67 | 31.67 | 31.49 | 31.56 | 31.30 | 0.58% | 8,990 |
| Oct 24, 2025 | 31.37 | 31.45 | 31.31 | 31.37 | 31.12 | 0.20% | 5,255 |
| Oct 23, 2025 | 31.30 | 31.35 | 31.22 | 31.31 | 31.06 | 0.59% | 14,884 |
| Oct 22, 2025 | 31.24 | 31.30 | 31.06 | 31.13 | 30.88 | 0.03% | 16,490 |
| Oct 21, 2025 | 31.17 | 31.23 | 31.09 | 31.12 | 30.87 | -0.66% | 13,323 |
| Oct 20, 2025 | 31.21 | 31.40 | 31.18 | 31.32 | 31.07 | 1.05% | 6,155 |
| Oct 17, 2025 | 30.90 | 31.06 | 30.89 | 31.00 | 30.75 | 0.09% | 12,259 |
| Oct 16, 2025 | 31.00 | 31.16 | 30.91 | 30.97 | 30.72 | 0.66% | 10,146 |
| Oct 15, 2025 | 30.73 | 30.83 | 30.70 | 30.77 | 30.52 | 1.14% | 21,904 |
| Oct 14, 2025 | 30.31 | 30.60 | 30.31 | 30.42 | 30.17 | -0.87% | 11,641 |
| Oct 13, 2025 | 30.58 | 30.76 | 30.58 | 30.69 | 30.44 | 2.50% | 15,700 |