Wisdomtree Emerging Markets Multifactor Fund (EMMF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.318 | 1.19414194517 | 26.63 | 26.96 | 26.55 | 28405 | 26.68756634 | SP |
| 4 | -0.952 | -3.41218637993 | 27.9 | 27.9 | 26.2024 | 23684 | 26.6705441 | SP |
| 12 | -0.852 | -3.06474820144 | 27.8 | 28.9 | 26.2024 | 15532 | 26.96654184 | SP |
| 26 | -1.012 | -3.61945636624 | 27.96 | 28.97 | 25.81 | 10694 | 27.33616709 | SP |
| 52 | 2.718 | 11.2174989682 | 24.23 | 28.97 | 24.17 | 10446 | 26.58332164 | SP |
| 156 | 2.3086 | 9.36954633636 | 24.6394 | 28.97 | 19.18 | 3896 | 26.21747512 | SP |
| 260 | 4.308 | 19.0282685512 | 22.64 | 28.97 | 16.08 | 2821 | 25.73053305 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 26.87 | 0.13 | 0.49 | 26.8 | 26.93 | 26.8 | 21009 |
| 1737502200 | 26.7401 | 0.1 | 0.38 | 26.69 | 26.78 | 26.64 | 13630 |
| 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 | 26.59 | 26.59 | 26.46 | 12729 |
| 1736379000 | 26.7104 | -0.09 | -0.35 | 26.72 | 26.73 | 26.65 | 7341 |
| 1736292600 | 26.805 | -0.11 | -0.40 | 27.01 | 27.01 | 26.8 | 18256 |
| 1736206200 | 26.9137 | -0.03 | -0.10 | 27.55 | 27.55 | 26.8701 | 9127 |
| 1735947000 | 26.94 | 0.17 | 0.64 | 26.97 | 26.97 | 26.82 | 10428 |
| 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 | 30142 |
| 1735342200 | 26.75 | -0.24 | -0.88 | 26.84 | 26.89 | 26.75 | 28952 |
| 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 | 5454 |
| 1734737400 | 26.9163 | -0.01 | -0.03 | 26.79 | 26.98 | 26.75 | 11467 |
| 1734651000 | 26.925 | 0.1 | 0.35 | 27.02 | 27.0599 | 26.87 | 30385 |
| 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 | 27.5 | 27.54 | 27.45 | 6251 |
| 1734046200 | 27.3719 | -0.2 | -0.72 | 27.42 | 27.4589 | 27.32 | 13775 |
| 1733959800 | 27.5702 | 0.11 | 0.40 | 27.54 | 27.5876 | 27.49 | 4914 |
| 1733873400 | 27.459 | -0.24 | -0.85 | 27.58 | 27.58 | 27.4137 | 12578 |
| 1733787000 | 27.695 | 0.18 | 0.65 | 27.75 | 27.79 | 27.6401 | 19808 |
| 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 |
| 1733355000 | 27.4 | 0.07 | 0.26 | 27.37 | 27.4 | 27.33 | 6959 |
| 1733268600 | 27.3297 | 0.12 | 0.42 | 27.18 | 27.33 | 27.17 | 3205 |
| 1733182200 | 27.2144 | 0.11 | 0.40 | 27.14 | 27.3 | 27.0702 | 6503 |
| 1732917840 | 27.1051 | -0.04 | -0.13 | 26.92 | 27.12 | 26.83 | 11936 |
| 1732750200 | 27.1407 | 0.03 | 0.11 | 27.24 | 27.24 | 27.0221 | 8985 |
| 1732663800 | 27.11 | -0.19 | -0.68 | 27.23 | 27.23 | 27.11 | 7349 |
| 1732577400 | 27.295 | 0.1 | 0.35 | 27.36 | 27.36 | 27.22 | 20601 |
| 1732318200 | 27.1987 | 0.12 | 0.46 | 27.09 | 27.1999 | 27.06 | 17043 |
| 1732231800 | 27.075 | 0.04 | 0.14 | 27.04 | 27.0999 | 26.98 | 30432 |
| 1732145400 | 27.036 | -0.06 | -0.23 | 26.98 | 27.0491 | 26.95 | 58058 |
| 1732059000 | 27.0975 | 0.07 | 0.25 | 26.96 | 27.1095 | 26.96 | 4631 |
| 1731972600 | 27.0291 | 0.22 | 0.81 | 26.87 | 27.03 | 26.87 | 10349 |
| 1731713400 | 26.8119 | -0.04 | -0.14 | 26.86 | 26.86 | 26.77 | 3821 |
| 1731627000 | 26.8506 | -0.1 | -0.35 | 26.89 | 26.92 | 26.85 | 10993 |
| 1731540600 | 26.9457 | -0.16 | -0.57 | 27.06 | 27.06 | 26.92 | 6788 |
| 1731454200 | 27.1014 | -0.3 | -1.08 | 27.11 | 27.11 | 27 | 11641 |
| 1731367800 | 27.3981 | -0.19 | -0.68 | 27.41 | 27.41 | 27.35 | 5556 |
| 1731108600 | 27.585 | -0.48 | -1.71 | 27.73 | 27.73 | 27.5 | 6315 |
| 1731022200 | 28.0636 | 0.47 | 1.69 | 27.96 | 28.0694 | 27.91 | 12805 |
| 1730935800 | 27.598 | -0.18 | -0.66 | 27.57 | 27.6 | 27.4498 | 10558 |
| 1730849400 | 27.781 | 0.28 | 1.02 | 27.69 | 27.8199 | 27.6449 | 2707 |
| 1730763000 | 27.5 | 0.11 | 0.39 | 27.55 | 27.58 | 27.48 | 7461 |
| 1730500200 | 27.393 | 0.05 | 0.18 | 27.5399 | 27.5399 | 27.39 | 9491 |
| 1730413800 | 27.3443 | -0.12 | -0.44 | 27.8 | 28.9 | 27.28 | 7317 |
| 1730327400 | 27.4651 | -0.27 | -0.98 | 27.49 | 27.5 | 27.44 | 5919 |
| 1730241000 | 27.7357 | -0.06 | -0.22 | 27.7 | 27.74 | 27.642 | 22834 |
| 1730154600 | 27.7966 | -0.02 | -0.09 | 27.82 | 27.85 | 27.73 | 8220 |
| 1729895400 | 27.8212 | -0.07 | -0.26 | 27.83 | 27.98 | 27.79 | 3115 |
| 1729809000 | 27.8928 | -0.03 | -0.11 | 27.89 | 27.8928 | 27.82 | 10007 |
| 1729722600 | 27.9239 | -0.22 | -0.79 | 27.91 | 27.97 | 27.8449 | 8709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
