WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEARCA: EMMF · Real-Time Price · USD
31.54
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
31.80
+0.26 (0.82%)
Pre-market: Jan 2, 2026, 7:07 AM EST
EMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |