Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
17.74
-0.22 (-1.22%)
At close: Apr 2, 2026, 4:00 PM EDT
17.78
+0.04 (0.23%)
After-hours: Apr 2, 2026, 7:00 PM EDT
EMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.67 | 17.86 | 17.32 | 17.74 | 17.74 | -1.22% | 46,186 |
| Apr 1, 2026 | 17.75 | 18.09 | 17.71 | 17.96 | 17.96 | 2.69% | 78,062 |
| Mar 31, 2026 | 16.95 | 17.67 | 16.88 | 17.49 | 17.49 | 4.67% | 68,932 |
| Mar 30, 2026 | 17.07 | 17.18 | 16.67 | 16.71 | 16.71 | -1.53% | 49,834 |
| Mar 27, 2026 | 16.95 | 17.20 | 16.84 | 16.97 | 16.97 | -0.06% | 101,810 |
| Mar 26, 2026 | 17.42 | 17.56 | 16.95 | 16.98 | 16.98 | -4.77% | 120,532 |
| Mar 25, 2026 | 17.81 | 18.49 | 17.78 | 17.83 | 17.83 | 1.77% | 37,387 |
| Mar 24, 2026 | 17.40 | 17.85 | 17.38 | 17.52 | 17.52 | -2.29% | 34,207 |
| Mar 23, 2026 | 17.59 | 18.18 | 17.59 | 17.93 | 17.71 | 2.57% | 91,869 |
| Mar 20, 2026 | 18.02 | 18.03 | 17.40 | 17.48 | 17.27 | -3.64% | 70,427 |
| Mar 19, 2026 | 17.91 | 18.24 | 17.75 | 18.14 | 17.92 | -0.87% | 45,851 |
| Mar 18, 2026 | 18.51 | 18.63 | 18.24 | 18.30 | 18.08 | -1.82% | 207,041 |
| Mar 17, 2026 | 18.74 | 18.80 | 18.47 | 18.64 | 18.41 | 0.54% | 31,732 |
| Mar 16, 2026 | 18.28 | 18.78 | 18.28 | 18.54 | 18.31 | 2.60% | 52,823 |
| Mar 13, 2026 | 18.21 | 18.45 | 18.02 | 18.07 | 17.85 | -0.61% | 67,660 |
| Mar 12, 2026 | 18.72 | 18.78 | 18.18 | 18.18 | 17.96 | -4.06% | 79,431 |
| Mar 11, 2026 | 18.92 | 19.18 | 18.84 | 18.95 | 18.72 | 0.05% | 31,237 |
| Mar 10, 2026 | 18.85 | 19.23 | 18.66 | 18.94 | 18.71 | 1.18% | 55,180 |
| Mar 9, 2026 | 18.71 | 18.75 | 18.45 | 18.72 | 18.49 | -0.85% | 45,179 |
| Mar 6, 2026 | 18.63 | 18.88 | 18.57 | 18.88 | 18.65 | 0.59% | 34,856 |
| Mar 5, 2026 | 18.99 | 19.10 | 18.62 | 18.77 | 18.54 | -2.49% | 125,827 |
| Mar 4, 2026 | 19.06 | 19.35 | 19.00 | 19.25 | 19.01 | 0.73% | 75,409 |
| Mar 3, 2026 | 19.51 | 19.61 | 18.81 | 19.11 | 18.88 | -5.86% | 156,494 |
| Mar 2, 2026 | 20.30 | 20.57 | 20.18 | 20.30 | 20.05 | -2.40% | 81,786 |
| Feb 27, 2026 | 20.75 | 20.92 | 20.63 | 20.80 | 20.54 | 0.05% | 36,785 |
| Feb 26, 2026 | 21.05 | 21.05 | 20.61 | 20.79 | 20.53 | -1.05% | 64,547 |
| Feb 25, 2026 | 21.08 | 21.20 | 20.86 | 21.01 | 20.75 | 0.77% | 68,333 |
| Feb 24, 2026 | 20.69 | 21.03 | 20.59 | 20.85 | 20.59 | 1.37% | 84,343 |
| Feb 23, 2026 | 20.77 | 20.90 | 20.55 | 20.57 | 20.32 | -0.83% | 65,221 |
| Feb 20, 2026 | 20.43 | 20.74 | 20.33 | 20.74 | 20.49 | 2.27% | 59,407 |
| Feb 19, 2026 | 20.35 | 20.35 | 20.02 | 20.28 | 20.03 | -0.25% | 31,756 |
| Feb 18, 2026 | 20.31 | 20.42 | 20.26 | 20.33 | 20.08 | 0.54% | 58,500 |
| Feb 17, 2026 | 20.20 | 20.29 | 19.92 | 20.22 | 19.97 | - | 56,143 |
| Feb 13, 2026 | 20.23 | 20.27 | 19.96 | 20.22 | 19.97 | -0.25% | 79,331 |
| Feb 12, 2026 | 20.29 | 20.53 | 20.05 | 20.27 | 20.02 | -0.10% | 49,766 |
| Feb 11, 2026 | 20.19 | 20.31 | 20.00 | 20.29 | 20.04 | 1.70% | 50,342 |
| Feb 10, 2026 | 19.99 | 20.01 | 19.94 | 19.95 | 19.71 | 0.05% | 29,519 |
| Feb 9, 2026 | 19.65 | 20.02 | 19.65 | 19.94 | 19.70 | 1.37% | 29,402 |
| Feb 6, 2026 | 19.61 | 19.79 | 19.57 | 19.67 | 19.43 | 1.97% | 70,592 |
| Feb 5, 2026 | 19.48 | 19.51 | 19.29 | 19.29 | 19.05 | -1.15% | 42,392 |
| Feb 4, 2026 | 19.92 | 20.20 | 19.47 | 19.52 | 19.28 | -1.69% | 73,204 |
| Feb 3, 2026 | 19.96 | 20.00 | 19.70 | 19.85 | 19.61 | 0.71% | 52,012 |
| Feb 2, 2026 | 19.69 | 19.83 | 19.57 | 19.71 | 19.47 | -0.20% | 58,897 |
| Jan 30, 2026 | 19.77 | 19.98 | 19.65 | 19.75 | 19.51 | -1.05% | 28,954 |
| Jan 29, 2026 | 19.99 | 20.30 | 19.74 | 19.96 | 19.72 | 0.10% | 68,533 |
| Jan 28, 2026 | 20.08 | 20.09 | 19.87 | 19.94 | 19.70 | 0.35% | 71,624 |
| Jan 27, 2026 | 19.61 | 19.87 | 19.61 | 19.87 | 19.63 | 2.05% | 66,146 |
| Jan 26, 2026 | 19.46 | 19.48 | 19.38 | 19.47 | 19.23 | 0.31% | 105,586 |
| Jan 23, 2026 | 19.42 | 19.43 | 19.31 | 19.41 | 19.17 | -0.21% | 76,750 |
| Jan 22, 2026 | 19.07 | 19.49 | 18.93 | 19.45 | 19.21 | 3.51% | 763,962 |