Skip to main content
logo
Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
19.77
+0.02 (0.10%)
Feb 2, 2026, 1:38 PM EST - Market open

EMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202619.6919.7919.5719.62--0.66%30,474
Jan 30, 202619.7719.9819.6519.7519.75-1.05%28,954
Jan 29, 202619.9920.3019.7419.9619.960.10%68,407
Jan 28, 202620.0820.0919.8719.9419.940.35%71,599
Jan 27, 202619.6119.8719.6119.8719.872.05%66,146
Jan 26, 202619.4619.4819.3819.4719.470.31%105,586
Jan 23, 202619.4219.4319.3119.4119.41-0.21%76,740
Jan 22, 202619.0719.4918.9319.4519.453.51%763,960
Jan 21, 202618.8218.8418.6718.7918.791.08%43,076
Jan 20, 202618.6718.6818.5418.5918.59-0.48%45,976
Jan 16, 202618.8118.8818.6118.6818.68-0.11%286,585
Jan 15, 202618.7518.8018.6418.7018.700.54%38,771
Jan 14, 202618.4618.6218.4518.6018.601.31%60,409
Jan 13, 202618.5318.5518.3618.3618.36-1.18%86,049
Jan 12, 202618.4318.6018.3918.5818.581.31%178,036
Jan 9, 202618.1118.4618.0118.3418.341.44%132,225
Jan 8, 202618.3818.3818.0418.0818.08-0.88%32,236
Jan 7, 202617.9518.3217.8918.2418.242.01%130,144
Jan 6, 202617.5217.8817.5217.8817.883.17%71,022
Jan 5, 202617.2717.4717.2317.3317.330.64%36,445
Jan 2, 202617.6017.6017.0217.2217.221.12%53,957
Dec 31, 202517.4017.4416.9617.0317.03-1.96%81,779
Dec 30, 202516.8017.4816.8017.3717.373.70%120,131
Dec 29, 202516.6016.9816.5116.7516.750.54%29,064
Dec 26, 202516.5816.9416.5016.6616.661.09%25,788
Dec 24, 202516.4216.7516.4116.4816.480.43%8,498
Dec 23, 202516.3916.7116.3916.4116.41-0.24%34,287
Dec 22, 202516.4116.4916.3216.4516.450.43%19,545
Dec 19, 202516.2616.3916.2616.3816.381.05%18,485
Dec 18, 202516.3416.5116.2016.2116.21-0.43%57,128
Dec 17, 202516.6116.6216.2816.2816.28-1.75%51,205
Dec 16, 202516.5616.6116.4516.5716.57-0.84%27,747
Dec 15, 202516.6916.7616.5916.7116.71-4.89%24,757
Dec 12, 202517.4717.7817.4717.5716.570.06%36,804
Dec 11, 202517.6017.7417.4617.5616.56-0.45%19,086
Dec 10, 202517.5517.6817.4317.6416.640.11%65,511
Dec 9, 202517.5517.6317.5017.6216.620.11%35,390
Dec 8, 202517.4817.7817.4517.6016.601.03%48,049
Dec 5, 202517.2917.4417.2417.4216.431.57%26,157
Dec 4, 202517.0717.2617.0617.1516.180.53%28,087
Dec 3, 202517.0317.1616.9417.0616.090.12%34,845
Dec 2, 202517.0617.0616.9017.0416.070.24%27,239
Dec 1, 202516.8317.0416.8317.0016.041.01%12,722
Nov 28, 202516.8117.0016.7516.8315.88-0.06%4,566
Nov 26, 202516.6716.8416.6716.8415.891.45%14,536
Nov 25, 202516.4316.6416.4316.6015.660.61%18,517
Nov 24, 202516.5416.6016.4316.5015.56-0.36%36,758
Nov 21, 202516.3916.5916.1716.5615.62-0.42%16,130
Nov 20, 202516.8316.9516.6216.6315.69-0.83%18,655
Nov 19, 202516.7616.8716.7216.7715.820.06%13,647