Canada markets open in 1 hour 19 minutes

WisdomTree Emerging Markets Multifactor Fund (EMMF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.90+0.16 (+0.61%)
At close: 02:36PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202425.7725.9125.7725.9025.90900
Apr 19, 202425.7625.7725.7025.7425.742,100
Apr 18, 202425.9225.9225.7725.8125.812,100
Apr 17, 202425.6825.7825.6825.7325.731,700
Apr 16, 202425.7925.8525.7725.8025.803,300
Apr 15, 202426.1326.1325.9625.9725.9723,400
Apr 12, 202426.1726.1726.0126.0426.041,100
Apr 11, 202426.3426.4726.3426.4726.476,800
Apr 10, 202426.3226.3326.2126.3326.3311,800
Apr 09, 202426.6426.6626.5826.6426.642,100
Apr 08, 202426.5926.5926.5226.5526.551,500
Apr 05, 202426.3426.4326.3426.4326.433,600
Apr 04, 202426.5926.5926.3426.3426.343,900
Apr 03, 202426.3226.4226.3226.3726.372,700
Apr 02, 202426.2626.3226.2326.2426.244,500
Apr 01, 202426.2726.2726.1926.2026.206,100
Mar 28, 202426.2126.2926.2126.2926.296,400
Mar 27, 202426.2026.2526.1626.2526.252,800
Mar 26, 202426.2126.2126.1426.1626.163,300
Mar 25, 202426.2026.2526.1826.2226.226,600
Mar 22, 202426.2826.2826.1926.2626.262,900
Mar 22, 20240.05 Dividend
Mar 21, 202426.2726.3126.2726.3126.26900
Mar 20, 202425.9726.1925.9726.1826.132,500
Mar 19, 202425.9225.9225.9125.9225.871,800
Mar 18, 202425.9825.9825.8925.9425.896,500
Mar 15, 202425.8625.8825.8525.8525.807,800
Mar 14, 202426.0526.0525.9926.0325.981,400
Mar 13, 202426.0426.0625.8125.9525.9011,400
Mar 12, 202426.1926.2726.1926.2626.217,700
Mar 11, 202426.1826.2026.1226.1426.096,900
Mar 08, 202426.1826.2426.1826.2326.182,600
Mar 07, 202426.1226.3026.1226.2426.193,900
Mar 06, 202426.1526.1526.1026.1126.063,600
Mar 05, 202425.9625.9625.8525.8925.843,200
Mar 04, 202426.0626.0626.0326.0325.982,500
Mar 01, 202426.0626.1025.9526.0726.0210,000
Feb 29, 202425.7925.8525.7325.8125.7613,000
Feb 28, 202425.6325.7025.6325.6625.612,500
Feb 27, 202425.8825.9125.8325.8625.813,900
Feb 26, 202425.8225.8825.8225.8325.782,200
Feb 23, 202425.8625.9425.8625.8925.845,000
Feb 22, 202425.8925.9425.8925.9325.885,600
Feb 21, 202425.6325.6325.5725.6025.555,100
Feb 20, 202425.7425.7625.7025.7625.716,700
Feb 16, 202425.6925.7025.6525.6525.603,800
Feb 15, 202425.5725.6225.5725.6025.551,600
Feb 14, 202425.4725.5025.4425.4925.442,100
Feb 13, 202425.0525.1025.0525.1025.05900
Feb 12, 202425.6025.6525.5625.5825.534,600
Feb 09, 202425.3525.5225.3525.4925.44900
Feb 08, 202425.3825.4025.3625.4025.352,600
Feb 07, 202425.4025.4625.2825.3625.3117,400
Feb 06, 202425.4225.4825.3425.3425.2910,000
Feb 05, 202424.9725.0424.9525.0224.972,000
Feb 02, 202425.0425.0424.9625.0124.962,100
Feb 01, 202424.9424.9624.8924.9424.894,400
Jan 31, 202424.8024.8924.6024.6724.62621,800
Jan 30, 202424.6424.6724.6424.6724.62400
Jan 29, 202424.6424.7924.5624.7324.6810,800
Jan 26, 202424.6024.6124.5724.5724.521,300
Jan 25, 202424.5024.5024.5024.5024.45100
Jan 24, 202424.5024.5524.5024.5524.50400
Jan 23, 202424.2324.2724.1724.2724.228,300
Jan 22, 202424.3524.3524.3524.3524.30300
Jan 19, 202424.2024.3824.1924.3824.332,000
Jan 18, 202424.1224.1224.0524.0924.04700
Jan 17, 202423.9023.9923.9023.9923.94600
Jan 16, 202424.1924.1924.1924.1924.14100
Jan 12, 202424.6224.6224.5924.6124.56500
Jan 11, 202424.3824.3824.3724.3724.32300
Jan 10, 202424.3624.3624.3124.3124.26100
Jan 09, 202424.2224.3224.2224.2724.221,400
Jan 08, 202424.4924.4924.4624.4624.41500
Jan 05, 202424.3524.3524.3524.3524.30200
Jan 04, 202424.3424.3424.2824.2824.232,700
Jan 03, 202424.2924.3224.2924.2924.24700
Jan 02, 202424.4424.4924.4024.4224.372,700
Dec 29, 202324.8024.8024.7124.7124.661,100
Dec 28, 202324.7024.7024.7024.7024.65100
Dec 27, 202324.5624.5924.5624.5824.531,400
Dec 26, 202324.4924.5324.4624.4924.44500
Dec 22, 202324.3724.3924.3424.3424.295,800
Dec 22, 20230.11 Dividend
Dec 21, 202324.3124.4424.3124.4424.283,100
Dec 20, 202324.2324.2324.0324.0323.88300
Dec 19, 202324.2624.3524.2624.3424.183,000
Dec 18, 202324.1724.2424.1724.2424.09200
Dec 15, 202324.2024.2124.2024.2124.06400
Dec 14, 202324.3024.3624.3024.3624.20200
Dec 13, 202324.0124.1124.0124.1123.96500
Dec 12, 202323.7823.8623.7823.8623.71500
Dec 11, 202323.7223.8523.7223.8523.701,100
Dec 08, 202323.7723.7723.7723.7723.62100
Dec 07, 202323.8223.8623.8223.8623.71400
Dec 06, 202323.8623.8923.7623.7623.61500
Dec 05, 202323.7423.8023.7423.7623.61400
Dec 04, 202323.7623.7623.7023.7123.561,500
Dec 01, 202323.8523.8823.8523.8623.712,800
Nov 30, 202323.7223.7223.7223.7223.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...