Advertisement

U.S. Markets closed

S&P Futures
6,003.00
-0.75(-0.01%)
Dow Futures
43,910.00
0.00(0.00%)
Nasdaq Futures
21,221.00
-3.75(-0.02%)
Russell 2000 Futures
2,398.90
+3.20(+0.13%)
Crude Oil
72.15
-0.21(-0.29%)
Gold
2,711.00
+5.20(+0.19%)

WisdomTree Emerging Markets Multifactor Fund (EMMF)

NYSEArca - Nasdaq Real Time Price. Currency in USD

28.06

+0.47

(+1.69%)

At close: 03:06PM EST

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	27.96	28.07	27.91	28.06	28.06	12,805
Nov 06, 2024	27.57	27.60	27.45	27.60	27.60	10,600
Nov 05, 2024	27.71	27.82	27.64	27.78	27.78	2,700
Nov 04, 2024	27.55	27.58	27.48	27.50	27.50	7,500
Nov 01, 2024	27.54	27.54	27.39	27.39	27.39	9,500
Oct 31, 2024	27.80	28.90	27.28	27.34	27.34	7,300
Oct 30, 2024	27.44	27.50	27.44	27.47	27.47	5,900
Oct 29, 2024	27.70	27.74	27.64	27.74	27.74	22,800
Oct 28, 2024	27.82	27.85	27.73	27.80	27.80	8,200
Oct 25, 2024	27.83	27.98	27.79	27.82	27.82	3,100
Oct 24, 2024	27.82	27.89	27.82	27.89	27.89	10,000
Oct 23, 2024	27.97	27.97	27.84	27.92	27.92	8,700
Oct 22, 2024	28.14	28.15	28.10	28.15	28.15	3,400
Oct 21, 2024	28.23	28.23	28.10	28.18	28.18	5,100
Oct 18, 2024	28.38	28.40	28.32	28.34	28.34	7,600
Oct 17, 2024	28.29	28.38	28.29	28.34	28.34	11,200
Oct 16, 2024	28.35	28.35	28.28	28.32	28.32	6,500
Oct 15, 2024	28.37	28.37	28.12	28.16	28.16	57,200
Oct 14, 2024	28.48	28.51	28.44	28.46	28.46	10,100
Oct 11, 2024	28.33	28.50	28.33	28.48	28.48	5,900
Oct 10, 2024	28.47	28.47	28.25	28.33	28.33	2,200
Oct 09, 2024	28.22	28.39	28.22	28.38	28.38	5,200
Oct 08, 2024	28.32	28.35	28.19	28.35	28.35	1,600
Oct 07, 2024	28.45	28.48	28.34	28.47	28.47	4,600
Oct 04, 2024	28.39	28.48	28.39	28.48	28.48	3,300
Oct 03, 2024	28.28	28.37	28.28	28.32	28.32	26,100
Oct 02, 2024	28.49	28.53	28.44	28.53	28.53	11,800
Oct 01, 2024	28.44	28.49	28.32	28.47	28.47	24,900
Sep 30, 2024	28.50	28.51	28.31	28.41	28.41	9,500
Sep 27, 2024	28.87	28.88	28.69	28.74	28.74	3,100
Sep 26, 2024	28.86	28.97	28.86	28.92	28.92	7,200
Sep 25, 2024	28.60	28.60	28.41	28.43	28.43	6,500
Sep 24, 2024	28.61	28.80	28.59	28.78	28.78	4,300
Sep 23, 2024	28.10	28.31	28.10	28.28	28.28	4,600
Sep 20, 2024	28.12	28.12	28.03	28.07	28.07	3,700
Sep 19, 2024	28.01	28.16	28.01	28.12	28.12	6,600
Sep 18, 2024	27.83	27.93	27.75	27.75	27.75	4,100
Sep 17, 2024	27.89	27.89	27.80	27.82	27.82	4,000
Sep 16, 2024	27.87	27.87	27.78	27.84	27.84	2,900
Sep 13, 2024	27.84	27.90	27.83	27.85	27.85	2,400
Sep 12, 2024	27.56	27.79	27.56	27.76	27.76	2,200
Sep 11, 2024	27.45	27.55	27.45	27.55	27.55	1,200
Sep 10, 2024	27.49	27.49	27.34	27.48	27.48	3,600
Sep 09, 2024	27.50	27.60	27.50	27.56	27.56	5,600
Sep 06, 2024	27.26	27.31	27.26	27.30	27.30	3,100
Sep 05, 2024	27.73	27.80	27.70	27.75	27.75	2,300
Sep 04, 2024	27.74	27.82	27.69	27.75	27.75	9,900
Sep 03, 2024	28.20	28.21	27.68	27.68	27.68	10,000
Aug 30, 2024	28.13	28.13	27.98	28.09	28.09	8,200
Aug 29, 2024	28.11	28.13	28.06	28.06	28.06	2,000
Aug 28, 2024	28.16	28.16	28.03	28.13	28.13	1,900
Aug 27, 2024	28.08	28.17	28.08	28.13	28.13	4,100
Aug 26, 2024	28.14	28.18	28.04	28.06	28.06	3,300
Aug 23, 2024	28.06	28.20	28.06	28.20	28.20	5,200
Aug 22, 2024	28.01	28.03	27.83	27.88	27.88	11,500
Aug 21, 2024	28.07	28.16	28.07	28.15	28.15	3,300
Aug 20, 2024	28.13	28.13	28.03	28.06	28.06	4,600
Aug 19, 2024	28.02	28.14	28.01	28.13	28.13	2,900
Aug 16, 2024	27.94	27.99	27.88	27.96	27.96	7,200
Aug 15, 2024	27.83	27.86	27.79	27.83	27.83	2,600
Aug 14, 2024	27.50	27.59	27.47	27.56	27.56	5,300
Aug 13, 2024	27.40	27.62	27.39	27.58	27.58	4,400
Aug 12, 2024	27.36	27.44	27.34	27.34	27.34	8,200
Aug 09, 2024	27.18	27.31	27.16	27.29	27.29	4,500
Aug 08, 2024	26.96	27.24	26.96	27.20	27.20	7,300
Aug 07, 2024	27.05	27.07	26.71	26.71	26.71	3,400
Aug 06, 2024	26.23	26.57	26.23	26.42	26.42	6,900
Aug 05, 2024	27.00	27.00	25.81	26.30	26.30	14,000
Aug 02, 2024	27.12	27.12	27.01	27.08	27.08	5,000
Aug 01, 2024	27.81	27.81	27.50	27.59	27.59	8,300
Jul 31, 2024	27.77	27.90	27.77	27.86	27.86	10,600
Jul 30, 2024	27.52	27.52	27.34	27.40	27.40	2,200
Jul 29, 2024	27.53	27.53	27.43	27.47	27.47	2,500
Jul 26, 2024	27.52	27.64	27.49	27.59	27.59	5,300
Jul 25, 2024	27.35	27.48	27.32	27.35	27.35	2,700
Jul 24, 2024	27.65	27.65	27.33	27.33	27.33	6,800
Jul 23, 2024	27.96	27.96	27.72	27.74	27.74	8,300
Jul 22, 2024	27.68	27.96	27.68	27.87	27.87	8,700
Jul 19, 2024	27.80	27.85	27.67	27.70	27.70	4,600
Jul 18, 2024	28.24	28.24	27.86	27.95	27.95	12,100
Jul 17, 2024	28.17	28.23	28.08	28.11	28.11	9,500
Jul 16, 2024	28.43	28.51	28.36	28.51	28.51	85,800
Jul 15, 2024	28.37	28.42	28.27	28.31	28.31	3,400
Jul 12, 2024	28.42	28.54	28.42	28.43	28.43	10,800
Jul 11, 2024	28.50	28.50	28.38	28.45	28.45	3,900
Jul 10, 2024	28.29	28.42	28.29	28.42	28.42	12,000
Jul 09, 2024	28.24	28.29	28.19	28.22	28.22	9,000
Jul 08, 2024	28.21	28.26	28.17	28.23	28.23	4,900
Jul 05, 2024	28.19	28.19	28.03	28.17	28.17	6,700
Jul 03, 2024	27.95	28.00	27.94	27.98	27.98	7,100
Jul 02, 2024	27.61	27.71	27.61	27.71	27.71	1,100
Jul 01, 2024	27.76	27.76	27.65	27.65	27.65	2,000
Jun 28, 2024	27.77	27.77	27.64	27.68	27.68	4,400
Jun 27, 2024	27.57	27.60	27.50	27.54	27.54	12,200
Jun 26, 2024	27.44	27.47	27.39	27.47	27.47	2,400
Jun 25, 2024	27.46	27.50	27.42	27.48	27.48	4,700
Jun 24, 2024	27.74	27.74	27.48	27.52	27.52	4,800
Jun 21, 2024	27.67	27.73	27.67	27.68	27.68	1,300
Jun 20, 2024	27.86	27.86	27.73	27.77	27.77	3,400
Jun 18, 2024	27.64	27.77	27.64	27.74	27.74	1,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,003.00-0.75(-0.01%)

Dow Futures43,910.000.00(0.00%)

Nasdaq Futures21,221.00-3.75(-0.02%)

Russell 2000 Futures2,398.90+3.20(+0.13%)

Crude Oil72.15-0.21(-0.29%)

Gold2,711.00+5.20(+0.19%)

WisdomTree Emerging Markets Multifactor Fund (EMMF)

S&P Futures
6,003.00
-0.75(-0.01%)

Dow Futures
43,910.00
0.00(0.00%)

Nasdaq Futures
21,221.00
-3.75(-0.02%)

Russell 2000 Futures
2,398.90
+3.20(+0.13%)

Crude Oil
72.15
-0.21(-0.29%)

Gold
2,711.00
+5.20(+0.19%)