WisdomTree Emerging Markets Multifactor Fund

EMMF
🏛️ usa →
30.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.33 30.39 30.21 30.36 0.0M
2025-09-25 30.48 30.48 30.33 30.40 0.0M
2025-09-24 30.80 30.84 30.71 30.73 0.0M
2025-09-23 30.92 30.92 30.74 30.79 0.0M
2025-09-22 30.79 30.88 30.73 30.88 0.0M
2025-09-19 30.80 30.81 30.78 30.80 0.0M
2025-09-18 30.83 30.86 30.73 30.84 0.0M
2025-09-17 30.88 30.89 30.68 30.88 0.0M
2025-09-16 30.76 30.76 30.59 30.69 0.1M
2025-09-15 30.52 30.57 30.50 30.54 0.0M
2025-09-12 30.53 30.53 30.33 30.47 0.0M
2025-09-11 30.35 30.50 30.35 30.47 0.0M
2025-09-10 30.24 30.27 30.17 30.21 0.0M
2025-09-09 30.01 30.08 29.99 30.06 0.0M
2025-09-08 29.85 29.96 29.85 29.96 0.0M
2025-09-05 29.91 29.93 29.65 29.81 0.0M
2025-09-04 29.56 29.65 29.46 29.65 0.0M
2025-09-03 29.63 29.64 29.55 29.62 0.0M
2025-09-02 29.33 29.48 29.33 29.48 0.0M
2025-08-29 29.54 29.58 29.45 29.56 0.0M
2025-08-28 29.67 29.88 29.67 29.83 0.0M
2025-08-27 29.46 29.70 29.46 29.70 0.0M
2025-08-26 29.69 29.78 29.68 29.72 0.0M
2025-08-25 29.88 29.91 29.78 29.78 0.0M
2025-08-22 29.54 29.96 29.54 29.93 0.0M
2025-08-21 29.55 29.55 29.48 29.51 0.0M
2025-08-20 29.56 29.59 29.48 29.56 0.0M
2025-08-19 29.61 29.61 29.41 29.51 0.0M
2025-08-18 29.64 29.65 29.57 29.65 0.0M
2025-08-15 29.56 29.56 29.41 29.45 0.0M
2025-08-14 29.47 29.55 29.42 29.50 0.0M
2025-08-13 29.78 30.00 29.67 29.74 0.0M
2025-08-12 29.29 29.55 29.29 29.54 0.0M
2025-08-11 29.24 29.24 29.14 29.17 0.0M
2025-08-08 29.22 29.28 29.16 29.25 0.0M
2025-08-07 29.34 29.37 29.22 29.27 0.0M
2025-08-06 28.94 29.01 28.86 29.00 0.0M
2025-08-05 28.90 29.05 28.76 28.80 0.0M
2025-08-04 28.87 28.87 28.67 28.74 0.0M
2025-08-01 28.51 28.55 28.40 28.49 0.0M
2025-07-31 28.76 28.79 28.64 28.65 0.0M
2025-07-30 28.87 28.94 28.79 28.86 0.0M
2025-07-29 28.94 28.94 28.86 28.93 0.0M
2025-07-28 28.92 28.92 28.73 28.77 0.0M
2025-07-25 28.93 29.02 28.93 29.02 0.0M
2025-07-24 29.12 29.12 29.03 29.06 0.0M
2025-07-23 29.10 29.29 29.10 29.29 0.0M
2025-07-22 28.97 29.05 28.91 29.03 0.0M
2025-07-21 29.06 29.20 29.04 29.06 0.0M
2025-07-18 29.24 29.24 28.92 28.95 0.0M
2025-07-17 28.93 29.10 28.89 29.10 0.0M
2025-07-16 28.79 29.07 28.70 28.92 0.0M
2025-07-15 29.02 29.02 28.84 28.90 0.0M
2025-07-14 28.80 28.83 28.74 28.83 0.0M
2025-07-11 28.69 28.77 28.67 28.72 0.0M
2025-07-10 28.73 28.83 28.70 28.82 0.0M
2025-07-09 28.93 28.93 28.78 28.85 0.0M
2025-07-08 28.92 28.92 28.80 28.87 0.0M
2025-07-07 28.95 28.95 28.70 28.75 0.0M
2025-07-03 29.01 29.20 29.01 29.15 0.0M
2025-07-02 28.86 29.01 28.86 29.01 0.0M
2025-07-01 28.92 28.92 28.86 28.90 0.0M
2025-06-30 28.72 28.87 28.66 28.87 0.0M
2025-06-27 28.70 28.71 28.55 28.65 0.0M
2025-06-26 28.76 28.76 27.65 28.71 0.0M
2025-06-25 28.61 28.61 28.38 28.55 0.0M
2025-06-24 28.56 28.86 28.56 28.85 0.0M
2025-06-23 27.98 28.24 27.98 28.20 0.0M
2025-06-20 28.25 28.25 28.11 28.14 0.0M
2025-06-18 28.37 28.38 28.29 28.30 0.0M
2025-06-17 28.56 28.56 28.19 28.25 0.0M
2025-06-16 28.51 28.73 28.51 28.58 0.0M
2025-06-13 28.31 28.41 28.23 28.27 0.0M
2025-06-12 28.57 28.66 28.57 28.62 0.0M
2025-06-11 28.63 28.66 28.52 28.56 0.0M
2025-06-10 28.61 28.61 28.42 28.49 0.0M
2025-06-09 28.21 28.33 28.16 28.31 0.0M
2025-06-06 28.08 28.13 28.04 28.13 0.0M
2025-06-05 28.06 28.06 27.90 27.94 0.0M
2025-06-04 27.85 27.93 27.85 27.90 0.0M
2025-06-03 27.73 27.73 27.60 27.69 0.0M
2025-06-02 27.61 27.66 27.58 27.66 0.0M
2025-05-30 27.59 27.61 27.48 27.61 0.0M
2025-05-29 27.94 27.94 27.79 27.81 0.0M
2025-05-28 27.79 27.86 27.78 27.85 0.0M
2025-05-27 27.98 28.03 27.95 28.00 0.0M
2025-05-23 27.72 27.82 27.66 27.75 0.1M
2025-05-22 27.74 27.84 27.71 27.73 0.0M
2025-05-21 27.98 28.00 27.74 27.79 0.1M
2025-05-20 27.99 27.99 27.86 27.92 0.0M
2025-05-19 27.89 28.12 27.88 28.08 0.3M
2025-05-16 27.97 28.04 27.93 28.03 0.0M
2025-05-15 28.00 28.05 27.90 28.04 0.0M
2025-05-14 28.01 28.02 27.94 27.99 0.0M
2025-05-13 27.79 27.96 27.73 27.95 0.0M
2025-05-12 27.76 27.80 27.70 27.74 0.0M
2025-05-09 27.43 27.43 27.25 27.40 0.0M
2025-05-08 27.37 27.48 27.12 27.12 0.0M
2025-05-07 27.28 27.30 27.22 27.28 0.0M
2025-05-06 27.33 27.37 27.24 27.27 0.0M
2025-05-05 27.39 27.46 27.37 27.43 0.0M
2025-05-02 27.44 27.49 27.39 27.48 0.0M
2025-05-01 27.16 27.26 27.04 27.04 0.0M
2025-04-30 27.18 27.18 26.85 26.95 0.1M
2025-04-29 27.02 27.09 26.96 27.06 0.0M
2025-04-28 26.90 26.94 26.71 26.94 0.1M
2025-04-25 26.65 26.75 26.61 26.74 0.0M
2025-04-24 26.74 26.89 26.63 26.87 0.0M
2025-04-23 26.67 26.73 26.48 26.53 0.0M
2025-04-22 26.23 26.37 26.22 26.25 0.0M
2025-04-21 25.90 25.95 25.78 25.95 0.0M
2025-04-17 25.98 26.15 25.92 25.95 0.0M
2025-04-16 25.91 25.91 25.56 25.67 0.0M
2025-04-15 26.01 26.01 25.83 25.89 0.0M
2025-04-14 25.57 25.85 25.57 25.76 0.0M
2025-04-11 25.30 25.65 25.14 25.60 0.0M
2025-04-10 25.46 25.46 24.69 25.04 0.0M
2025-04-09 24.10 25.63 24.10 25.58 0.0M
2025-04-08 25.08 25.08 23.93 24.10 0.0M
2025-04-07 24.15 24.75 24.08 24.27 0.1M
2025-04-04 25.69 25.69 24.92 24.96 0.1M
2025-04-03 26.21 26.48 26.21 26.23 0.0M
2025-04-02 26.65 26.82 26.65 26.82 0.0M
2025-04-01 26.52 26.71 26.52 26.66 0.0M
2025-03-31 26.37 26.57 26.37 26.53 0.0M
2025-03-28 26.74 26.77 26.50 26.62 0.0M
2025-03-27 26.88 26.94 26.86 26.89 0.0M
2025-03-26 26.89 26.89 26.73 26.74 0.0M
2025-03-25 26.99 27.11 26.99 27.05 0.0M
2025-03-24 26.96 26.98 26.88 26.91 0.0M
2025-03-21 26.74 26.80 26.70 26.77 0.0M
2025-03-20 26.70 26.85 26.70 26.83 0.0M
2025-03-19 26.97 27.02 26.83 26.91 0.0M
2025-03-18 26.91 26.98 26.86 26.94 0.0M
2025-03-17 26.81 27.10 26.81 26.95 0.1M
2025-03-14 26.52 26.67 26.51 26.63 0.1M
2025-03-13 26.20 26.40 26.20 26.36 0.0M
2025-03-12 26.33 26.42 26.23 26.40 0.0M
2025-03-11 26.20 26.29 26.06 26.21 0.0M
2025-03-10 26.19 26.25 25.97 26.07 0.0M
2025-03-07 26.41 26.57 26.29 26.51 0.0M
2025-03-06 26.37 26.50 26.31 26.36 0.0M
2025-03-05 26.32 26.53 26.27 26.51 0.0M
2025-03-04 25.80 26.09 25.72 25.88 0.0M
2025-03-03 26.13 26.18 25.83 25.89 0.0M
2025-02-28 26.00 26.00 25.84 25.99 0.1M
2025-02-27 26.45 26.50 26.26 26.26 0.0M
2025-02-26 26.61 26.73 26.55 26.62 0.0M
2025-02-25 26.46 26.53 26.38 26.48 0.0M
2025-02-24 26.61 26.61 26.49 26.50 0.0M
2025-02-21 26.92 26.92 26.54 26.61 0.4M
2025-02-20 26.88 26.96 26.82 26.90 0.0M
2025-02-19 26.87 26.91 26.84 26.87 0.0M
2025-02-18 26.88 26.99 26.81 26.88 0.0M
2025-02-14 26.92 26.92 26.75 26.78 0.2M
2025-02-13 26.79 26.95 26.76 26.91 0.1M
2025-02-12 26.73 26.89 26.73 26.87 0.0M
2025-02-11 26.79 26.90 26.79 26.86 0.0M
2025-02-10 26.96 27.03 26.93 26.95 0.0M
2025-02-07 27.04 27.08 26.89 26.95 0.0M
2025-02-06 26.92 27.03 26.92 27.01 0.0M
2025-02-05 26.93 27.06 26.93 27.02 0.0M
2025-02-04 27.02 27.13 26.88 27.09 0.0M
2025-02-03 26.72 26.97 26.72 26.90 0.0M
2025-01-31 26.99 27.05 26.89 26.89 0.4M
2025-01-30 26.81 26.97 26.81 26.92 0.0M
2025-01-29 26.78 26.78 26.65 26.68 0.0M
2025-01-28 26.50 26.66 26.47 26.63 0.0M
2025-01-27 26.45 26.53 26.45 26.50 0.0M
2025-01-24 26.89 26.89 26.80 26.86 0.3M
2025-01-23 26.91 26.98 26.83 26.98 0.0M
2025-01-22 26.80 26.93 26.80 26.87 0.0M
2025-01-21 26.69 26.78 26.64 26.74 0.0M
2025-01-17 26.68 26.81 26.64 26.64 0.1M
2025-01-16 26.63 26.63 26.55 26.55 0.0M
2025-01-15 26.57 26.64 26.52 26.61 0.0M
2025-01-14 26.45 26.45 26.32 26.39 0.0M
2025-01-13 26.23 26.31 26.20 26.27 0.0M
2025-01-10 26.59 26.59 26.46 26.48 0.0M
2025-01-08 26.70 26.73 26.65 26.71 0.0M
2025-01-07 27.01 27.01 26.80 26.81 0.0M
2025-01-06 26.96 26.99 26.87 26.91 0.0M
2025-01-03 26.97 26.97 26.82 26.94 0.0M
2025-01-02 26.82 26.87 26.77 26.77 0.0M