Wisdomtree Emerging Markets Multifactor Fund (EMMF)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5674 | -2.14517958412 | 26.45 | 26.73 | 25.8255 | 25503 | 26.19687348 | SP |
| 4 | -1.1374 | -4.20947446336 | 27.02 | 27.13 | 25.8255 | 58807 | 26.70728596 | SP |
| 12 | -1.6974 | -6.15445975344 | 27.58 | 27.9 | 25.8255 | 44157 | 26.77505292 | SP |
| 26 | -1.7174 | -6.22246376812 | 27.6 | 28.97 | 25.8255 | 24945 | 26.97946554 | SP |
| 52 | -0.1974 | -0.756901840491 | 26.08 | 28.97 | 25.6817 | 15071 | 27.03423932 | SP |
| 156 | 2.8726 | 12.4841373316 | 23.01 | 28.97 | 19.18 | 6374 | 26.42998664 | SP |
| 260 | 4.9426 | 23.6036294174 | 20.94 | 28.97 | 16.08 | 4270 | 26.11804367 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 25.8826 | -0.01 | -0.03 | 25.8 | 26.09 | 25.72 | 10864 |
| 1741044600 | 25.89 | -0.1 | -0.38 | 26.13 | 26.1799 | 25.8255 | 13943 |
| 1740785400 | 25.9879 | -0.28 | -1.05 | 26 | 26 | 25.84 | 56644 |
| 1740699000 | 26.2648 | -0.36 | -1.34 | 26.45 | 26.497 | 26.2648 | 16201 |
| 1740612600 | 26.6213 | 0.14 | 0.53 | 26.61 | 26.73 | 26.55 | 24656 |
| 1740526200 | 26.48 | -0.02 | -0.09 | 26.45 | 26.53 | 26.3819 | 16073 |
| 1740439800 | 26.5038 | -0.11 | -0.40 | 26.61 | 26.61 | 26.4887 | 8054 |
| 1740180600 | 26.61 | -0.29 | -1.06 | 26.92 | 26.92 | 26.54 | 413276 |
| 1740094200 | 26.895 | 0.02 | 0.08 | 26.91 | 26.955 | 26.8206 | 18799 |
| 1740007800 | 26.8723 | -0.01 | -0.03 | 26.87 | 26.913 | 26.84 | 16806 |
| 1739921400 | 26.88 | 0.1 | 0.37 | 26.88 | 26.99 | 26.8103 | 37700 |
| 1739575800 | 26.78 | -0.13 | -0.48 | 26.92 | 26.92 | 26.75 | 161770 |
| 1739489400 | 26.9103 | 0.04 | 0.15 | 26.79 | 26.949 | 26.7601 | 123906 |
| 1739403000 | 26.87 | 0.01 | 0.03 | 26.73 | 26.89 | 26.73 | 20649 |
| 1739316600 | 26.8619 | -0.09 | -0.34 | 26.79 | 26.9 | 26.79 | 19305 |
| 1739230200 | 26.9544 | 0 | 0.02 | 26.96 | 27.03 | 26.93 | 29790 |
| 1738971000 | 26.95 | -0.06 | -0.22 | 27.09 | 27.09 | 26.89 | 23720 |
| 1738884600 | 27.01 | -0.01 | -0.05 | 26.92 | 27.03 | 26.92 | 46513 |
| 1738798200 | 27.0238 | -0.07 | -0.25 | 26.93 | 27.06 | 26.93 | 42682 |
| 1738711800 | 27.0905 | 0.19 | 0.71 | 27.02 | 27.13 | 26.88 | 25857 |
| 1738625400 | 26.9 | 0.01 | 0.04 | 26.72 | 26.9654 | 26.72 | 33719 |
| 1738366200 | 26.89 | -0.03 | -0.11 | 26.99 | 27.0481 | 26.89 | 391348 |
| 1738279800 | 26.9202 | 0.24 | 0.89 | 26.81 | 26.9723 | 26.81 | 15269 |
| 1738193400 | 26.6819 | 0.05 | 0.20 | 26.78 | 26.78 | 26.65 | 14386 |
| 1738107000 | 26.629 | 0.13 | 0.48 | 26.53 | 26.66 | 26.47 | 7320 |
| 1738020600 | 26.5029 | -0.36 | -1.33 | 26.45 | 26.53 | 26.45 | 6606 |
| 1737761400 | 26.86 | -0.01 | -0.04 | 26.89 | 26.89 | 26.8001 | 260010 |
| 1737675000 | 26.87 | 0 | 0.00 | 26.87 | 26.87 | 26.87 | 0 |
| 1737588600 | 26.87 | 0.13 | 0.49 | 26.8 | 26.93 | 26.8 | 21009 |
| 1737502200 | 26.7401 | 0.1 | 0.38 | 26.6457 | 26.78 | 26.64 | 13052 |
| 1737156600 | 26.64 | 0.09 | 0.34 | 26.62 | 26.81 | 26.62 | 71404 |
| 1737070200 | 26.55 | -0.06 | -0.23 | 26.63 | 26.63 | 26.55 | 8156 |
| 1736983800 | 26.6107 | 0.22 | 0.84 | 26.57 | 26.64 | 26.5226 | 17681 |
| 1736897400 | 26.39 | 0.12 | 0.44 | 26.45 | 26.45 | 26.32 | 37574 |
| 1736811000 | 26.2747 | -0.21 | -0.79 | 26.23 | 26.3099 | 26.2024 | 14193 |
| 1736551800 | 26.4832 | -0.23 | -0.85 | 26.5 | 26.53 | 26.46 | 11294 |
| 1736379000 | 26.7104 | -0.09 | -0.35 | 26.7 | 26.73 | 26.65 | 7274 |
| 1736292600 | 26.805 | -0.11 | -0.40 | 27.01 | 27.01 | 26.8 | 18256 |
| 1736206200 | 26.9137 | -0.03 | -0.10 | 26.955 | 26.99 | 26.8701 | 9096 |
| 1735947000 | 26.94 | 0.17 | 0.64 | 26.97 | 26.97 | 26.87 | 9722 |
| 1735860600 | 26.7678 | 0.06 | 0.23 | 26.82 | 26.87 | 26.7678 | 9205 |
| 1735687800 | 26.7053 | 0.02 | 0.06 | 26.82 | 26.82 | 26.65 | 87313 |
| 1735601400 | 26.69 | -0.06 | -0.22 | 26.77 | 26.77 | 26.61 | 28921 |
| 1735342200 | 26.75 | -0.24 | -0.88 | 26.84 | 26.89 | 26.75 | 28951 |
| 1735255800 | 26.9888 | -0.09 | -0.32 | 27.9 | 27.9 | 26.8761 | 9522 |
| 1735077840 | 27.075 | 0.04 | 0.15 | 27 | 27.075 | 26.95 | 1776 |
| 1734996600 | 27.0335 | 0.12 | 0.44 | 26.93 | 27.0584 | 26.89 | 5397 |
| 1734737400 | 26.9163 | -0.01 | -0.03 | 26.85 | 26.98 | 26.8497 | 10159 |
| 1734651000 | 26.925 | 0.1 | 0.35 | 27.05 | 27.0599 | 26.87 | 30123 |
| 1734564600 | 26.83 | -0.4 | -1.47 | 27.25 | 27.3094 | 26.82 | 17924 |
| 1734478200 | 27.23 | -0.2 | -0.71 | 27.19 | 27.28 | 27.165 | 16276 |
| 1734391800 | 27.425 | -0.07 | -0.26 | 27.89 | 27.89 | 27.39 | 11049 |
| 1734132600 | 27.4961 | 0.12 | 0.45 | 27.5169 | 27.54 | 27.45 | 6226 |
| 1734046200 | 27.3719 | -0.2 | -0.72 | 27.45 | 27.4589 | 27.32 | 13480 |
| 1733959800 | 27.5702 | 0.11 | 0.40 | 27.49 | 27.5876 | 27.49 | 4495 |
| 1733873400 | 27.459 | -0.24 | -0.85 | 27.54 | 27.54 | 27.4137 | 12382 |
| 1733787000 | 27.695 | 0.18 | 0.65 | 27.78 | 27.79 | 27.6401 | 18368 |
| 1733527800 | 27.5163 | -0.02 | -0.06 | 27.58 | 27.6 | 27.4628 | 11479 |
| 1733441400 | 27.5323 | 0.13 | 0.48 | 27.49 | 27.59 | 27.47 | 13428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
