NYSEArca - Delayed Quote USD

WisdomTree Emerging Markets Multifactor Fund (EMMF)

28.06 +0.47 (+1.69%)
At close: 3:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 27.96 28.07 27.91 28.06 28.06 12,805
Nov 6, 2024 27.57 27.60 27.45 27.60 27.60 10,600
Nov 5, 2024 27.71 27.82 27.64 27.78 27.78 2,700
Nov 4, 2024 27.55 27.58 27.48 27.50 27.50 7,500
Nov 1, 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 9, 2024 28.22 28.39 28.22 28.38 28.38 5,200
Oct 8, 2024 28.32 28.35 28.19 28.35 28.35 1,600
Oct 7, 2024 28.45 28.48 28.34 28.47 28.47 4,600
Oct 4, 2024 28.39 28.48 28.39 28.48 28.48 3,300
Oct 3, 2024 28.28 28.37 28.28 28.32 28.32 26,100
Oct 2, 2024 28.49 28.53 28.44 28.53 28.53 11,800
Oct 1, 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 0.08 Dividend
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 28.70 4,300
Sep 23, 2024 28.10 28.31 28.10 28.28 28.20 4,600
Sep 20, 2024 28.12 28.12 28.03 28.07 27.99 3,700
Sep 19, 2024 28.01 28.16 28.01 28.12 28.04 6,600
Sep 18, 2024 27.83 27.93 27.75 27.75 27.67 4,100
Sep 17, 2024 27.89 27.89 27.80 27.82 27.74 4,000
Sep 16, 2024 27.87 27.87 27.78 27.84 27.76 2,900
Sep 13, 2024 27.84 27.90 27.83 27.85 27.77 2,400
Sep 12, 2024 27.56 27.79 27.56 27.76 27.68 2,200
Sep 11, 2024 27.45 27.55 27.45 27.55 27.47 1,200
Sep 10, 2024 27.49 27.49 27.34 27.48 27.40 3,600
Sep 9, 2024 27.50 27.60 27.50 27.56 27.48 5,600
Sep 6, 2024 27.26 27.31 27.26 27.30 27.22 3,100
Sep 5, 2024 27.73 27.80 27.70 27.75 27.67 2,300
Sep 4, 2024 27.74 27.82 27.69 27.75 27.67 9,900
Sep 3, 2024 28.20 28.21 27.68 27.68 27.60 10,000
Aug 30, 2024 28.13 28.13 27.98 28.09 28.01 8,200
Aug 29, 2024 28.11 28.13 28.06 28.06 27.98 2,000
Aug 28, 2024 28.16 28.16 28.03 28.13 28.05 1,900
Aug 27, 2024 28.08 28.17 28.08 28.13 28.05 4,100
Aug 26, 2024 28.14 28.18 28.04 28.06 27.98 3,300
Aug 23, 2024 28.06 28.20 28.06 28.20 28.12 5,200
Aug 22, 2024 28.01 28.03 27.83 27.88 27.80 11,500
Aug 21, 2024 28.07 28.16 28.07 28.15 28.07 3,300
Aug 20, 2024 28.13 28.13 28.03 28.06 27.98 4,600
Aug 19, 2024 28.02 28.14 28.01 28.13 28.05 2,900
Aug 16, 2024 27.94 27.99 27.88 27.96 27.88 7,200
Aug 15, 2024 27.83 27.86 27.79 27.83 27.75 2,600
Aug 14, 2024 27.50 27.59 27.47 27.56 27.48 5,300
Aug 13, 2024 27.40 27.62 27.39 27.58 27.50 4,400
Aug 12, 2024 27.36 27.44 27.34 27.34 27.26 8,200
Aug 9, 2024 27.18 27.31 27.16 27.29 27.21 4,500
Aug 8, 2024 26.96 27.24 26.96 27.20 27.12 7,300
Aug 7, 2024 27.05 27.07 26.71 26.71 26.64 3,400
Aug 6, 2024 26.23 26.57 26.23 26.42 26.35 6,900
Aug 5, 2024 27.00 27.00 25.81 26.30 26.23 14,000
Aug 2, 2024 27.12 27.12 27.01 27.08 27.00 5,000
Aug 1, 2024 27.81 27.81 27.50 27.59 27.51 8,300
Jul 31, 2024 27.77 27.90 27.77 27.86 27.78 10,600
Jul 30, 2024 27.52 27.52 27.34 27.40 27.32 2,200
Jul 29, 2024 27.53 27.53 27.43 27.47 27.39 2,500
Jul 26, 2024 27.52 27.64 27.49 27.59 27.51 5,300
Jul 25, 2024 27.35 27.48 27.32 27.35 27.27 2,700
Jul 24, 2024 27.65 27.65 27.33 27.33 27.25 6,800
Jul 23, 2024 27.96 27.96 27.72 27.74 27.66 8,300
Jul 22, 2024 27.68 27.96 27.68 27.87 27.79 8,700
Jul 19, 2024 27.80 27.85 27.67 27.70 27.62 4,600
Jul 18, 2024 28.24 28.24 27.86 27.95 27.87 12,100
Jul 17, 2024 28.17 28.23 28.08 28.11 28.03 9,500
Jul 16, 2024 28.43 28.51 28.36 28.51 28.43 85,800
Jul 15, 2024 28.37 28.42 28.27 28.31 28.23 3,400
Jul 12, 2024 28.42 28.54 28.42 28.43 28.35 10,800
Jul 11, 2024 28.50 28.50 28.38 28.45 28.37 3,900
Jul 10, 2024 28.29 28.42 28.29 28.42 28.34 12,000
Jul 9, 2024 28.24 28.29 28.19 28.22 28.14 9,000
Jul 8, 2024 28.21 28.26 28.17 28.23 28.15 4,900
Jul 5, 2024 28.19 28.19 28.03 28.17 28.09 6,700
Jul 3, 2024 27.95 28.00 27.94 27.98 27.90 7,100
Jul 2, 2024 27.61 27.71 27.61 27.71 27.63 1,100
Jul 1, 2024 27.76 27.76 27.65 27.65 27.57 2,000
Jun 28, 2024 27.77 27.77 27.64 27.68 27.60 4,400
Jun 27, 2024 27.57 27.60 27.50 27.54 27.46 12,200
Jun 26, 2024 27.44 27.47 27.39 27.47 27.39 2,400
Jun 25, 2024 0.12 Dividend
Jun 25, 2024 27.46 27.50 27.42 27.48 27.40 4,700
Jun 24, 2024 27.74 27.74 27.48 27.52 27.32 4,800
Jun 21, 2024 27.67 27.73 27.67 27.68 27.48 1,300
Jun 20, 2024 27.86 27.86 27.73 27.77 27.57 3,400
Jun 18, 2024 27.64 27.77 27.64 27.74 27.54 1,900
Jun 17, 2024 27.50 27.55 27.43 27.51 27.31 8,500
Jun 14, 2024 27.29 27.43 27.29 27.43 27.23 2,200
Jun 13, 2024 27.37 27.37 27.28 27.28 27.09 2,100
Jun 12, 2024 27.32 27.35 27.26 27.27 27.08 3,300
Jun 11, 2024 26.98 27.05 26.92 27.05 26.86 3,000
Jun 10, 2024 27.06 27.19 27.06 27.09 26.90 9,500
Jun 7, 2024 27.20 27.20 27.06 27.06 26.87 900
Jun 6, 2024 27.21 27.21 27.12 27.17 26.98 3,700
Jun 5, 2024 26.92 27.07 26.92 27.06 26.87 2,200
Jun 4, 2024 26.52 26.69 26.52 26.68 26.49 3,200
Jun 3, 2024 27.10 27.16 27.10 27.15 26.96 2,400
May 31, 2024 26.74 26.81 26.67 26.81 26.62 3,800
May 30, 2024 27.02 27.02 27.02 27.02 26.83 500
May 29, 2024 27.08 27.12 27.04 27.08 26.89 4,600
May 28, 2024 27.45 27.45 27.33 27.36 27.16 4,900
May 24, 2024 27.45 27.45 27.36 27.42 27.22 3,900
May 23, 2024 27.40 27.46 27.26 27.31 27.12 4,400
May 22, 2024 27.37 27.38 27.28 27.34 27.15 2,000
May 21, 2024 27.34 27.37 27.33 27.37 27.17 2,100
May 20, 2024 27.32 27.44 27.32 27.36 27.16 5,600
May 17, 2024 27.34 27.39 27.32 27.35 27.16 3,800
May 16, 2024 27.24 27.31 27.18 27.22 27.03 4,700
May 15, 2024 27.21 27.41 27.21 27.36 27.16 3,700
May 14, 2024 27.06 27.13 27.04 27.13 26.94 4,200
May 13, 2024 26.89 26.92 26.87 26.88 26.69 2,200
May 10, 2024 26.81 26.81 26.74 26.76 26.57 5,400
May 9, 2024 26.63 26.68 26.58 26.66 26.47 2,000
May 8, 2024 26.55 26.67 26.55 26.66 26.47 1,300
May 7, 2024 26.61 26.61 26.48 26.49 26.30 5,100
May 6, 2024 26.66 26.68 26.63 26.67 26.48 6,200
May 3, 2024 26.48 26.63 26.48 26.62 26.43 6,100
May 2, 2024 26.40 26.52 26.40 26.51 26.32 5,600
May 1, 2024 26.29 26.35 26.25 26.27 26.08 1,000
Apr 30, 2024 26.37 26.39 26.30 26.30 26.11 2,400
Apr 29, 2024 26.45 26.48 26.41 26.47 26.28 2,300
Apr 26, 2024 26.25 26.31 26.23 26.31 26.12 7,200
Apr 25, 2024 25.88 26.12 25.88 26.09 25.90 3,100
Apr 24, 2024 26.05 26.08 25.98 26.05 25.86 3,400
Apr 23, 2024 25.92 25.95 25.88 25.95 25.77 6,500
Apr 22, 2024 25.77 25.91 25.77 25.90 25.72 900
Apr 19, 2024 25.76 25.77 25.70 25.74 25.56 2,100
Apr 18, 2024 25.92 25.92 25.77 25.81 25.63 2,100
Apr 17, 2024 25.68 25.78 25.68 25.73 25.55 1,700
Apr 16, 2024 25.79 25.85 25.77 25.80 25.62 3,300
Apr 15, 2024 26.13 26.13 25.96 25.97 25.78 23,400
Apr 12, 2024 26.17 26.17 26.01 26.04 25.85 1,100
Apr 11, 2024 26.34 26.47 26.34 26.47 26.28 6,800
Apr 10, 2024 26.32 26.33 26.21 26.33 26.14 11,800
Apr 9, 2024 26.64 26.66 26.58 26.64 26.45 2,100
Apr 8, 2024 26.59 26.59 26.52 26.55 26.36 1,500
Apr 5, 2024 26.34 26.43 26.34 26.43 26.24 3,600
Apr 4, 2024 26.59 26.59 26.34 26.34 26.15 3,900
Apr 3, 2024 26.32 26.42 26.32 26.37 26.18 2,700
Apr 2, 2024 26.26 26.32 26.23 26.24 26.05 4,500
Apr 1, 2024 26.27 26.27 26.19 26.20 26.01 6,100
Mar 28, 2024 26.21 26.29 26.21 26.29 26.10 6,400
Mar 27, 2024 26.20 26.25 26.16 26.25 26.06 2,800
Mar 26, 2024 26.21 26.21 26.14 26.16 25.97 3,300
Mar 25, 2024 26.20 26.25 26.18 26.22 26.03 6,600
Mar 22, 2024 0.05 Dividend
Mar 22, 2024 26.28 26.28 26.19 26.26 26.07 2,900
Mar 21, 2024 26.27 26.31 26.27 26.31 26.07 900
Mar 20, 2024 25.97 26.19 25.97 26.18 25.94 2,500
Mar 19, 2024 25.92 25.92 25.91 25.92 25.69 1,800
Mar 18, 2024 25.98 25.98 25.89 25.94 25.71 6,500
Mar 15, 2024 25.86 25.88 25.85 25.85 25.62 7,800
Mar 14, 2024 26.05 26.05 25.99 26.03 25.80 1,400
Mar 13, 2024 26.04 26.06 25.81 25.95 25.72 11,400
Mar 12, 2024 26.19 26.27 26.19 26.26 26.02 7,700
Mar 11, 2024 26.18 26.20 26.12 26.14 25.90 6,900
Mar 8, 2024 26.18 26.24 26.18 26.23 25.99 2,600
Mar 7, 2024 26.12 26.30 26.12 26.24 26.00 3,900
Mar 6, 2024 26.15 26.15 26.10 26.11 25.87 3,600
Mar 5, 2024 25.96 25.96 25.85 25.89 25.66 3,200
Mar 4, 2024 26.06 26.06 26.03 26.03 25.80 2,500
Mar 1, 2024 26.06 26.10 25.95 26.07 25.83 10,000
Feb 29, 2024 25.79 25.85 25.73 25.81 25.58 13,000
Feb 28, 2024 25.63 25.70 25.63 25.66 25.43 2,500
Feb 27, 2024 25.88 25.91 25.83 25.86 25.63 3,900
Feb 26, 2024 25.82 25.88 25.82 25.83 25.60 2,200
Feb 23, 2024 25.86 25.94 25.86 25.89 25.66 5,000
Feb 22, 2024 25.89 25.94 25.89 25.93 25.70 5,600
Feb 21, 2024 25.63 25.63 25.57 25.60 25.37 5,100
Feb 20, 2024 25.74 25.76 25.70 25.76 25.53 6,700
Feb 16, 2024 25.69 25.70 25.65 25.65 25.42 3,800
Feb 15, 2024 25.57 25.62 25.57 25.60 25.37 1,600
Feb 14, 2024 25.47 25.50 25.44 25.49 25.26 2,100
Feb 13, 2024 25.05 25.10 25.05 25.10 24.87 900
Feb 12, 2024 25.60 25.65 25.56 25.58 25.35 4,600
Feb 9, 2024 25.35 25.52 25.35 25.49 25.26 900
Feb 8, 2024 25.38 25.40 25.36 25.40 25.17 2,600
Feb 7, 2024 25.40 25.46 25.28 25.36 25.13 17,400
Feb 6, 2024 25.42 25.48 25.34 25.34 25.11 10,000
Feb 5, 2024 24.97 25.04 24.95 25.02 24.79 2,000
Feb 2, 2024 25.04 25.04 24.96 25.01 24.78 2,100
Feb 1, 2024 24.94 24.96 24.89 24.94 24.72 4,400
Jan 31, 2024 24.80 24.89 24.60 24.67 24.45 621,800
Jan 30, 2024 24.64 24.67 24.64 24.67 24.45 400
Jan 29, 2024 24.64 24.79 24.56 24.73 24.51 10,800
Jan 26, 2024 24.60 24.61 24.57 24.57 24.35 1,300
Jan 25, 2024 24.50 24.50 24.50 24.50 24.28 100
Jan 24, 2024 24.50 24.55 24.50 24.55 24.33 400
Jan 23, 2024 24.23 24.27 24.17 24.27 24.05 8,300
Jan 22, 2024 24.35 24.35 24.35 24.35 24.13 300
Jan 19, 2024 24.20 24.38 24.19 24.38 24.16 2,000
Jan 18, 2024 24.12 24.12 24.05 24.09 23.87 700
Jan 17, 2024 23.90 23.99 23.90 23.99 23.77 600
Jan 16, 2024 24.19 24.19 24.19 24.19 23.97 100
Jan 12, 2024 24.62 24.62 24.59 24.61 24.39 500
Jan 11, 2024 24.38 24.38 24.37 24.37 24.15 300
Jan 10, 2024 24.36 24.36 24.31 24.31 24.09 100
Jan 9, 2024 24.22 24.32 24.22 24.27 24.05 1,400
Jan 8, 2024 24.49 24.49 24.46 24.46 24.24 500
Jan 5, 2024 24.35 24.35 24.35 24.35 24.13 200
Jan 4, 2024 24.34 24.34 24.28 24.28 24.06 2,700
Jan 3, 2024 24.29 24.32 24.29 24.29 24.07 700
Jan 2, 2024 24.44 24.49 24.40 24.42 24.20 2,700
Dec 29, 2023 24.80 24.80 24.71 24.71 24.49 1,100
Dec 28, 2023 24.70 24.70 24.70 24.70 24.48 100
Dec 27, 2023 24.56 24.59 24.56 24.58 24.36 1,400
Dec 26, 2023 24.49 24.53 24.46 24.49 24.27 500
Dec 22, 2023 0.11 Dividend
Dec 22, 2023 24.37 24.39 24.34 24.34 24.12 5,800
Dec 21, 2023 24.31 24.44 24.31 24.44 24.11 3,100
Dec 20, 2023 24.23 24.23 24.03 24.03 23.71 300
Dec 19, 2023 24.26 24.35 24.26 24.34 24.01 3,000
Dec 18, 2023 24.17 24.24 24.17 24.24 23.91 200
Dec 15, 2023 24.20 24.21 24.20 24.21 23.88 400
Dec 14, 2023 24.30 24.36 24.30 24.36 24.03 200
Dec 13, 2023 24.01 24.11 24.01 24.11 23.79 500
Dec 12, 2023 23.78 23.86 23.78 23.86 23.54 500
Dec 11, 2023 23.72 23.85 23.72 23.85 23.53 1,100
Dec 8, 2023 23.77 23.77 23.77 23.77 23.45 100
Dec 7, 2023 23.82 23.86 23.82 23.86 23.54 400
Dec 6, 2023 23.86 23.89 23.76 23.76 23.44 500
Dec 5, 2023 23.74 23.80 23.74 23.76 23.44 400
Dec 4, 2023 23.76 23.76 23.70 23.71 23.39 1,500
Dec 1, 2023 23.85 23.88 23.85 23.86 23.54 2,800
Nov 30, 2023 23.72 23.72 23.72 23.72 23.40 -
Nov 29, 2023 23.66 23.66 23.62 23.62 23.30 100
Nov 28, 2023 23.62 23.69 23.62 23.69 23.37 500
Nov 27, 2023 23.54 23.54 23.53 23.53 23.21 300
Nov 24, 2023 23.61 23.61 23.58 23.58 23.26 600
Nov 22, 2023 23.57 23.62 23.54 23.61 23.29 11,800
Nov 21, 2023 23.57 23.57 23.51 23.53 23.21 600
Nov 20, 2023 23.55 23.62 23.55 23.62 23.30 100
Nov 17, 2023 23.50 23.50 23.47 23.47 23.15 300
Nov 16, 2023 23.48 23.49 23.44 23.48 23.16 3,300
Nov 15, 2023 23.54 23.58 23.51 23.58 23.26 7,500
Nov 14, 2023 23.28 23.57 23.28 23.57 23.25 6,500
Nov 13, 2023 23.22 23.22 23.21 23.21 22.90 100
Nov 10, 2023 23.26 23.26 23.23 23.23 22.92 700
Nov 9, 2023 23.09 23.09 22.97 22.99 22.68 200
Nov 8, 2023 23.18 23.18 23.09 23.09 22.78 400

Related Tickers