Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
12.00
+0.01 (0.08%)
Dec 24, 2024, 1:00 PM EST - Market closed
EMF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 12.06 | 12.12 | 11.99 | 12.00 | 12.00 | 0.08% | 193,030 |
Dec 23, 2024 | 11.93 | 12.10 | 11.92 | 11.99 | 11.99 | 0.17% | 125,226 |
Dec 20, 2024 | 12.01 | 12.17 | 11.89 | 11.97 | 11.97 | -0.91% | 107,664 |
Dec 19, 2024 | 12.26 | 12.26 | 11.77 | 12.08 | 12.08 | 0.33% | 38,852 |
Dec 18, 2024 | 12.18 | 12.26 | 11.61 | 12.04 | 12.04 | -1.31% | 67,589 |
Dec 17, 2024 | 12.16 | 12.25 | 12.04 | 12.20 | 12.20 | -0.73% | 42,928 |
Dec 16, 2024 | 12.36 | 12.48 | 12.04 | 12.29 | 12.29 | -4.13% | 66,210 |
Dec 13, 2024 | 12.83 | 12.84 | 12.63 | 12.82 | 12.31 | 0.39% | 15,805 |
Dec 12, 2024 | 12.83 | 12.85 | 12.59 | 12.77 | 12.26 | -0.31% | 18,559 |
Dec 11, 2024 | 12.70 | 12.88 | 12.55 | 12.81 | 12.30 | 1.67% | 31,345 |
Dec 10, 2024 | 12.86 | 13.14 | 12.55 | 12.60 | 12.10 | -2.93% | 89,903 |
Dec 9, 2024 | 12.84 | 13.04 | 12.84 | 12.98 | 12.46 | 2.37% | 25,183 |
Dec 6, 2024 | 12.81 | 12.83 | 12.68 | 12.68 | 12.17 | -0.63% | 45,541 |
Dec 5, 2024 | 12.71 | 12.85 | 12.50 | 12.76 | 12.25 | 0.39% | 42,421 |
Dec 4, 2024 | 12.73 | 12.73 | 12.63 | 12.71 | 12.20 | 0.16% | 9,233 |
Dec 3, 2024 | 12.64 | 12.73 | 12.59 | 12.69 | 12.18 | 0.32% | 101,698 |
Dec 2, 2024 | 12.59 | 12.69 | 12.52 | 12.65 | 12.15 | 0.32% | 28,409 |
Nov 29, 2024 | 12.52 | 12.66 | 12.50 | 12.61 | 12.11 | -0.32% | 28,974 |
Nov 27, 2024 | 12.62 | 12.73 | 12.60 | 12.65 | 12.15 | 0.72% | 14,129 |
Nov 26, 2024 | 12.69 | 12.69 | 12.51 | 12.56 | 12.06 | -0.79% | 25,139 |
Nov 25, 2024 | 12.61 | 12.67 | 12.61 | 12.66 | 12.15 | 0.96% | 18,728 |
Nov 22, 2024 | 12.49 | 12.61 | 12.49 | 12.54 | 12.04 | 0.16% | 23,414 |
Nov 21, 2024 | 12.64 | 12.64 | 12.46 | 12.52 | 12.02 | -0.87% | 50,024 |
Nov 20, 2024 | 12.59 | 12.74 | 12.59 | 12.63 | 12.13 | -0.71% | 23,312 |
Nov 19, 2024 | 12.70 | 12.81 | 12.50 | 12.72 | 12.21 | - | 40,843 |
Nov 18, 2024 | 12.68 | 12.77 | 12.55 | 12.72 | 12.21 | 0.63% | 10,729 |
Nov 15, 2024 | 12.64 | 12.64 | 12.59 | 12.64 | 12.14 | 0.40% | 6,092 |
Nov 14, 2024 | 12.66 | 12.68 | 12.50 | 12.59 | 12.09 | -0.79% | 15,065 |
Nov 13, 2024 | 12.76 | 12.77 | 12.50 | 12.69 | 12.18 | -0.31% | 10,992 |
Nov 12, 2024 | 12.91 | 12.91 | 12.73 | 12.73 | 12.22 | -2.45% | 11,680 |
Nov 11, 2024 | 13.10 | 13.21 | 13.01 | 13.05 | 12.53 | -0.38% | 7,954 |
Nov 8, 2024 | 13.04 | 13.16 | 12.97 | 13.10 | 12.58 | -1.58% | 46,956 |
Nov 7, 2024 | 13.21 | 13.34 | 13.18 | 13.31 | 12.78 | 1.84% | 56,902 |
Nov 6, 2024 | 13.07 | 13.47 | 12.95 | 13.07 | 12.55 | -1.51% | 34,214 |
Nov 5, 2024 | 13.19 | 13.42 | 13.13 | 13.27 | 12.74 | 1.53% | 19,923 |
Nov 4, 2024 | 13.09 | 13.17 | 13.05 | 13.07 | 12.55 | 0.38% | 24,779 |
Nov 1, 2024 | 13.01 | 13.13 | 12.97 | 13.02 | 12.50 | 0.62% | 19,607 |
Oct 31, 2024 | 13.01 | 13.01 | 12.88 | 12.94 | 12.42 | -0.69% | 22,441 |
Oct 30, 2024 | 13.09 | 13.11 | 13.02 | 13.03 | 12.51 | -1.29% | 15,402 |
Oct 29, 2024 | 13.21 | 13.26 | 13.19 | 13.20 | 12.67 | -0.08% | 6,043 |
Oct 28, 2024 | 13.17 | 13.37 | 13.02 | 13.21 | 12.68 | 0.61% | 14,681 |
Oct 25, 2024 | 13.13 | 13.27 | 13.13 | 13.13 | 12.61 | - | 7,555 |
Oct 24, 2024 | 13.15 | 13.17 | 13.06 | 13.13 | 12.61 | - | 20,508 |
Oct 23, 2024 | 13.19 | 13.23 | 12.94 | 13.13 | 12.61 | -0.98% | 62,190 |
Oct 22, 2024 | 13.23 | 13.36 | 13.05 | 13.26 | 12.73 | - | 50,609 |
Oct 21, 2024 | 13.25 | 13.31 | 13.23 | 13.26 | 12.73 | -0.82% | 62,035 |
Oct 18, 2024 | 13.49 | 13.53 | 13.27 | 13.37 | 12.84 | 0.38% | 39,098 |
Oct 17, 2024 | 13.46 | 13.46 | 13.31 | 13.32 | 12.79 | -1.48% | 26,427 |
Oct 16, 2024 | 13.68 | 13.68 | 13.50 | 13.52 | 12.98 | -0.07% | 27,128 |
Oct 15, 2024 | 13.72 | 13.82 | 13.51 | 13.53 | 12.99 | -2.03% | 8,377 |
Oct 14, 2024 | 13.85 | 14.20 | 13.79 | 13.81 | 13.26 | -0.43% | 15,640 |
Oct 11, 2024 | 13.58 | 14.17 | 13.58 | 13.87 | 13.32 | 1.17% | 92,085 |
Oct 10, 2024 | 13.62 | 14.44 | 13.62 | 13.71 | 13.16 | 0.63% | 4,584 |
Oct 9, 2024 | 13.53 | 14.12 | 13.53 | 13.62 | 13.08 | -0.48% | 15,610 |
Oct 8, 2024 | 13.88 | 13.91 | 13.60 | 13.69 | 13.14 | -2.91% | 28,284 |
Oct 7, 2024 | 13.77 | 14.18 | 13.77 | 14.10 | 13.54 | 2.84% | 191,203 |
Oct 4, 2024 | 13.72 | 13.90 | 13.50 | 13.71 | 13.16 | 0.88% | 14,545 |
Oct 3, 2024 | 13.59 | 13.79 | 13.47 | 13.59 | 13.05 | -1.09% | 83,795 |
Oct 2, 2024 | 13.77 | 13.80 | 13.63 | 13.74 | 13.19 | 1.55% | 26,896 |
Oct 1, 2024 | 13.59 | 13.80 | 13.44 | 13.53 | 12.99 | -0.07% | 29,936 |
Sep 30, 2024 | 13.70 | 13.83 | 13.52 | 13.54 | 13.00 | -1.67% | 22,672 |
Sep 27, 2024 | 13.65 | 13.80 | 13.65 | 13.77 | 13.22 | 1.32% | 12,384 |
Sep 26, 2024 | 13.45 | 13.64 | 13.45 | 13.59 | 13.05 | 3.35% | 40,174 |
Sep 25, 2024 | 13.14 | 13.31 | 13.14 | 13.15 | 12.63 | -0.38% | 20,279 |
Sep 24, 2024 | 13.02 | 13.30 | 13.02 | 13.20 | 12.67 | 2.64% | 28,742 |
Sep 23, 2024 | 12.88 | 12.97 | 12.86 | 12.86 | 12.35 | 0.16% | 12,512 |
Sep 20, 2024 | 12.77 | 12.93 | 12.77 | 12.84 | 12.33 | 0.08% | 60,653 |
Sep 19, 2024 | 12.76 | 12.91 | 12.76 | 12.83 | 12.32 | 1.83% | 37,614 |
Sep 18, 2024 | 12.63 | 12.76 | 12.50 | 12.60 | 12.10 | -0.79% | 79,450 |
Sep 17, 2024 | 12.76 | 12.93 | 12.66 | 12.70 | 12.19 | 0.32% | 61,160 |
Sep 16, 2024 | 12.71 | 12.74 | 12.63 | 12.66 | 12.15 | -0.47% | 49,985 |
Sep 13, 2024 | 12.62 | 12.85 | 12.62 | 12.72 | 12.21 | 1.03% | 5,597 |
Sep 12, 2024 | 12.52 | 12.74 | 12.44 | 12.59 | 12.09 | 0.80% | 21,404 |
Sep 11, 2024 | 12.44 | 12.73 | 12.40 | 12.49 | 11.99 | - | 2,201 |
Sep 10, 2024 | 12.55 | 12.78 | 12.48 | 12.49 | 11.99 | -0.08% | 13,215 |
Sep 9, 2024 | 12.51 | 12.55 | 12.49 | 12.50 | 12.00 | -0.24% | 6,763 |
Sep 6, 2024 | 12.73 | 12.73 | 12.45 | 12.53 | 12.03 | -1.57% | 14,556 |
Sep 5, 2024 | 12.71 | 12.85 | 12.71 | 12.73 | 12.22 | 0.16% | 4,176 |
Sep 4, 2024 | 12.69 | 12.83 | 12.68 | 12.71 | 12.20 | 0.15% | 7,106 |
Sep 3, 2024 | 12.75 | 12.84 | 12.69 | 12.69 | 12.18 | -0.93% | 88,818 |
Aug 30, 2024 | 12.82 | 12.85 | 12.80 | 12.81 | 12.30 | -0.26% | 10,426 |
Aug 29, 2024 | 12.78 | 12.84 | 12.77 | 12.84 | 12.33 | 0.41% | 6,333 |
Aug 28, 2024 | 12.81 | 12.81 | 12.76 | 12.79 | 12.28 | 0.02% | 10,939 |
Aug 27, 2024 | 12.82 | 12.83 | 12.76 | 12.79 | 12.28 | -0.40% | 11,983 |
Aug 26, 2024 | 12.75 | 12.98 | 12.75 | 12.84 | 12.33 | 0.08% | 21,859 |
Aug 23, 2024 | 12.71 | 12.83 | 12.65 | 12.83 | 12.32 | 1.99% | 18,619 |
Aug 22, 2024 | 12.74 | 12.77 | 12.58 | 12.58 | 12.08 | -1.56% | 12,213 |
Aug 21, 2024 | 12.74 | 12.80 | 12.74 | 12.78 | 12.27 | -0.16% | 7,806 |
Aug 20, 2024 | 12.87 | 12.87 | 12.75 | 12.80 | 12.29 | -0.54% | 9,332 |
Aug 19, 2024 | 12.78 | 12.95 | 12.78 | 12.87 | 12.36 | 1.34% | 6,331 |
Aug 16, 2024 | 12.55 | 12.74 | 12.55 | 12.70 | 12.19 | 1.28% | 13,509 |
Aug 15, 2024 | 12.53 | 12.61 | 12.46 | 12.54 | 12.04 | 0.56% | 6,797 |
Aug 14, 2024 | 12.47 | 12.50 | 12.44 | 12.47 | 11.97 | 0.16% | 8,224 |
Aug 13, 2024 | 12.39 | 12.60 | 12.39 | 12.45 | 11.95 | 0.32% | 15,728 |
Aug 12, 2024 | 12.26 | 12.43 | 12.26 | 12.41 | 11.91 | 0.57% | 21,434 |
Aug 9, 2024 | 12.29 | 12.38 | 12.25 | 12.34 | 11.85 | 0.61% | 11,551 |
Aug 8, 2024 | 12.10 | 12.27 | 12.10 | 12.27 | 11.78 | 2.12% | 10,373 |
Aug 7, 2024 | 12.13 | 12.18 | 11.96 | 12.01 | 11.53 | 1.26% | 7,927 |
Aug 6, 2024 | 11.80 | 11.91 | 11.79 | 11.86 | 11.39 | 0.51% | 17,565 |
Aug 5, 2024 | 11.75 | 11.89 | 11.41 | 11.80 | 11.33 | -3.59% | 34,663 |