Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
15.54
+0.24 (1.57%)
Aug 22, 2025, 4:00 PM - Market closed
EMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.37 | 15.61 | 15.30 | 15.54 | 15.54 | 1.57% | 11,634 |
| Aug 21, 2025 | 15.26 | 15.48 | 15.26 | 15.30 | 15.30 | -0.39% | 3,129 |
| Aug 20, 2025 | 15.42 | 15.42 | 15.26 | 15.36 | 15.36 | -0.45% | 10,673 |
| Aug 19, 2025 | 15.47 | 15.55 | 15.43 | 15.43 | 15.43 | -1.03% | 14,151 |
| Aug 18, 2025 | 15.44 | 15.59 | 15.43 | 15.59 | 15.59 | 1.10% | 4,168 |
| Aug 15, 2025 | 15.42 | 15.49 | 15.33 | 15.42 | 15.42 | 0.52% | 4,351 |
| Aug 14, 2025 | 15.35 | 15.43 | 15.34 | 15.34 | 15.34 | -1.29% | 13,990 |
| Aug 13, 2025 | 15.34 | 15.54 | 15.33 | 15.54 | 15.54 | 1.90% | 21,662 |
| Aug 12, 2025 | 15.24 | 15.32 | 15.05 | 15.25 | 15.25 | 0.46% | 9,323 |
| Aug 11, 2025 | 15.05 | 15.21 | 15.05 | 15.18 | 15.18 | 0.46% | 10,979 |
| Aug 8, 2025 | 15.07 | 15.12 | 15.02 | 15.11 | 15.11 | 0.40% | 9,510 |
| Aug 7, 2025 | 15.01 | 15.12 | 15.01 | 15.05 | 15.05 | 0.87% | 23,939 |
| Aug 6, 2025 | 14.92 | 14.93 | 14.83 | 14.92 | 14.92 | 0.27% | 10,368 |
| Aug 5, 2025 | 14.85 | 14.95 | 14.84 | 14.88 | 14.88 | 0.40% | 21,016 |
| Aug 4, 2025 | 15.01 | 15.10 | 14.10 | 14.82 | 14.82 | -1.27% | 20,529 |
| Aug 1, 2025 | 14.90 | 15.08 | 14.90 | 15.01 | 15.01 | 0.27% | 10,907 |
| Jul 31, 2025 | 15.02 | 15.04 | 14.95 | 14.97 | 14.97 | -0.43% | 36,085 |
| Jul 30, 2025 | 15.03 | 15.05 | 14.97 | 15.03 | 15.03 | -0.04% | 6,417 |
| Jul 29, 2025 | 14.91 | 15.05 | 14.91 | 15.04 | 15.04 | 0.87% | 48,960 |
| Jul 28, 2025 | 14.89 | 15.09 | 14.89 | 14.91 | 14.91 | -0.27% | 8,725 |
| Jul 25, 2025 | 14.95 | 15.10 | 14.94 | 14.95 | 14.95 | -0.99% | 20,986 |
| Jul 24, 2025 | 15.12 | 15.13 | 15.06 | 15.10 | 15.10 | 0.07% | 21,516 |
| Jul 23, 2025 | 14.97 | 15.09 | 14.96 | 15.09 | 15.09 | 1.68% | 11,755 |
| Jul 22, 2025 | 14.80 | 14.88 | 14.77 | 14.84 | 14.84 | 0.13% | 69,516 |
| Jul 21, 2025 | 14.79 | 14.90 | 14.74 | 14.82 | 14.82 | 0.20% | 50,070 |
| Jul 18, 2025 | 14.83 | 14.93 | 14.78 | 14.79 | 14.79 | -0.57% | 20,779 |
| Jul 17, 2025 | 14.93 | 15.00 | 14.73 | 14.88 | 14.88 | -0.37% | 7,602 |
| Jul 16, 2025 | 14.96 | 14.96 | 14.85 | 14.93 | 14.93 | -0.27% | 7,593 |
| Jul 15, 2025 | 15.05 | 15.08 | 14.94 | 14.97 | 14.97 | 0.60% | 18,742 |
| Jul 14, 2025 | 14.85 | 14.93 | 14.85 | 14.88 | 14.88 | -0.13% | 10,624 |
| Jul 11, 2025 | 14.89 | 14.90 | 14.85 | 14.90 | 14.90 | -0.33% | 85,666 |
| Jul 10, 2025 | 14.90 | 14.99 | 14.78 | 14.95 | 14.95 | 0.22% | 10,052 |
| Jul 9, 2025 | 14.88 | 14.92 | 14.83 | 14.92 | 14.92 | 0.52% | 22,882 |
| Jul 8, 2025 | 14.74 | 14.84 | 14.71 | 14.84 | 14.84 | 0.95% | 22,105 |
| Jul 7, 2025 | 14.75 | 14.78 | 14.67 | 14.70 | 14.70 | -1.08% | 58,015 |
| Jul 3, 2025 | 14.70 | 14.92 | 14.70 | 14.86 | 14.86 | 1.02% | 38,309 |
| Jul 2, 2025 | 14.59 | 14.75 | 14.36 | 14.71 | 14.71 | 0.41% | 32,667 |
| Jul 1, 2025 | 14.57 | 14.66 | 14.36 | 14.65 | 14.65 | 0.41% | 33,661 |
| Jun 30, 2025 | 14.49 | 14.61 | 14.40 | 14.59 | 14.59 | 0.62% | 34,920 |
| Jun 27, 2025 | 14.39 | 14.52 | 14.38 | 14.50 | 14.50 | 0.24% | 32,041 |
| Jun 26, 2025 | 14.36 | 14.50 | 14.33 | 14.47 | 14.47 | 0.73% | 7,492 |
| Jun 25, 2025 | 14.36 | 14.43 | 14.31 | 14.36 | 14.36 | 0.28% | 4,257 |
| Jun 24, 2025 | 14.11 | 14.32 | 14.08 | 14.32 | 14.32 | 3.02% | 17,105 |
| Jun 23, 2025 | 13.90 | 13.96 | 13.86 | 13.90 | 13.90 | - | 8,274 |
| Jun 20, 2025 | 13.90 | 14.18 | 13.81 | 13.90 | 13.90 | 0.28% | 10,691 |
| Jun 18, 2025 | 13.86 | 13.97 | 13.71 | 13.86 | 13.86 | 0.19% | 15,675 |
| Jun 17, 2025 | 13.92 | 14.00 | 13.75 | 13.84 | 13.84 | -1.18% | 18,884 |
| Jun 16, 2025 | 13.95 | 14.05 | 13.95 | 14.00 | 14.00 | 0.21% | 25,247 |
| Jun 13, 2025 | 13.99 | 14.05 | 13.74 | 13.97 | 13.75 | -1.86% | 20,008 |
| Jun 12, 2025 | 14.17 | 14.24 | 14.09 | 14.24 | 14.02 | 0.32% | 2,101 |