Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
18.07
-0.11 (-0.61%)
At close: Mar 13, 2026, 4:00 PM EDT
18.15
+0.08 (0.44%)
After-hours: Mar 13, 2026, 7:00 PM EDT
EMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 18.21 | 18.45 | 18.02 | 18.07 | 18.07 | -0.61% | 67,660 |
| Mar 12, 2026 | 18.72 | 18.78 | 18.18 | 18.18 | 18.18 | -4.06% | 79,036 |
| Mar 11, 2026 | 18.92 | 19.18 | 18.84 | 18.95 | 18.95 | 0.05% | 31,237 |
| Mar 10, 2026 | 18.85 | 19.23 | 18.66 | 18.94 | 18.94 | 1.18% | 55,180 |
| Mar 9, 2026 | 18.71 | 18.75 | 18.45 | 18.72 | 18.72 | -0.85% | 45,179 |
| Mar 6, 2026 | 18.63 | 18.88 | 18.57 | 18.88 | 18.88 | 0.59% | 34,856 |
| Mar 5, 2026 | 18.99 | 19.10 | 18.62 | 18.77 | 18.77 | -2.49% | 125,627 |
| Mar 4, 2026 | 19.06 | 19.35 | 19.00 | 19.25 | 19.25 | 0.73% | 75,394 |
| Mar 3, 2026 | 19.51 | 19.61 | 18.81 | 19.11 | 19.11 | -5.86% | 156,494 |
| Mar 2, 2026 | 20.30 | 20.57 | 20.18 | 20.30 | 20.30 | -2.40% | 81,754 |
| Feb 27, 2026 | 20.75 | 20.92 | 20.63 | 20.80 | 20.80 | 0.05% | 36,785 |
| Feb 26, 2026 | 21.05 | 21.05 | 20.61 | 20.79 | 20.79 | -1.05% | 64,544 |
| Feb 25, 2026 | 21.08 | 21.20 | 20.86 | 21.01 | 21.01 | 0.77% | 68,333 |
| Feb 24, 2026 | 20.69 | 21.03 | 20.59 | 20.85 | 20.85 | 1.37% | 84,343 |
| Feb 23, 2026 | 20.77 | 20.90 | 20.55 | 20.57 | 20.57 | -0.83% | 65,191 |
| Feb 20, 2026 | 20.43 | 20.74 | 20.33 | 20.74 | 20.74 | 2.27% | 59,357 |
| Feb 19, 2026 | 20.35 | 20.35 | 20.02 | 20.28 | 20.28 | -0.25% | 31,656 |
| Feb 18, 2026 | 20.31 | 20.42 | 20.26 | 20.33 | 20.33 | 0.54% | 58,500 |
| Feb 17, 2026 | 20.20 | 20.29 | 19.92 | 20.22 | 20.22 | - | 56,093 |
| Feb 13, 2026 | 20.23 | 20.27 | 19.96 | 20.22 | 20.22 | -0.25% | 79,331 |
| Feb 12, 2026 | 20.29 | 20.53 | 20.05 | 20.27 | 20.27 | -0.10% | 49,766 |
| Feb 11, 2026 | 20.19 | 20.31 | 20.00 | 20.29 | 20.29 | 1.70% | 50,242 |
| Feb 10, 2026 | 19.99 | 20.01 | 19.94 | 19.95 | 19.95 | 0.05% | 29,519 |
| Feb 9, 2026 | 19.65 | 20.02 | 19.65 | 19.94 | 19.94 | 1.37% | 29,402 |
| Feb 6, 2026 | 19.61 | 19.79 | 19.57 | 19.67 | 19.67 | 1.97% | 70,579 |
| Feb 5, 2026 | 19.48 | 19.51 | 19.29 | 19.29 | 19.29 | -1.15% | 42,392 |
| Feb 4, 2026 | 19.92 | 20.20 | 19.47 | 19.52 | 19.52 | -1.69% | 73,204 |
| Feb 3, 2026 | 19.96 | 20.00 | 19.70 | 19.85 | 19.85 | 0.71% | 52,012 |
| Feb 2, 2026 | 19.69 | 19.83 | 19.57 | 19.71 | 19.71 | -0.20% | 58,897 |
| Jan 30, 2026 | 19.77 | 19.98 | 19.65 | 19.75 | 19.75 | -1.05% | 28,954 |
| Jan 29, 2026 | 19.99 | 20.30 | 19.74 | 19.96 | 19.96 | 0.10% | 68,407 |
| Jan 28, 2026 | 20.08 | 20.09 | 19.87 | 19.94 | 19.94 | 0.35% | 71,599 |
| Jan 27, 2026 | 19.61 | 19.87 | 19.61 | 19.87 | 19.87 | 2.05% | 66,146 |
| Jan 26, 2026 | 19.46 | 19.48 | 19.38 | 19.47 | 19.47 | 0.31% | 105,586 |
| Jan 23, 2026 | 19.42 | 19.43 | 19.31 | 19.41 | 19.41 | -0.21% | 76,740 |
| Jan 22, 2026 | 19.07 | 19.49 | 18.93 | 19.45 | 19.45 | 3.51% | 763,960 |
| Jan 21, 2026 | 18.82 | 18.84 | 18.67 | 18.79 | 18.79 | 1.08% | 43,076 |
| Jan 20, 2026 | 18.67 | 18.68 | 18.54 | 18.59 | 18.59 | -0.48% | 45,976 |
| Jan 16, 2026 | 18.81 | 18.88 | 18.61 | 18.68 | 18.68 | -0.11% | 286,585 |
| Jan 15, 2026 | 18.75 | 18.80 | 18.64 | 18.70 | 18.70 | 0.54% | 38,771 |
| Jan 14, 2026 | 18.46 | 18.62 | 18.45 | 18.60 | 18.60 | 1.31% | 60,409 |
| Jan 13, 2026 | 18.53 | 18.55 | 18.36 | 18.36 | 18.36 | -1.18% | 86,049 |
| Jan 12, 2026 | 18.43 | 18.60 | 18.39 | 18.58 | 18.58 | 1.31% | 178,036 |
| Jan 9, 2026 | 18.11 | 18.46 | 18.01 | 18.34 | 18.34 | 1.44% | 132,225 |
| Jan 8, 2026 | 18.38 | 18.38 | 18.04 | 18.08 | 18.08 | -0.88% | 32,236 |
| Jan 7, 2026 | 17.95 | 18.32 | 17.89 | 18.24 | 18.24 | 2.01% | 130,144 |
| Jan 6, 2026 | 17.52 | 17.88 | 17.52 | 17.88 | 17.88 | 3.17% | 71,022 |
| Jan 5, 2026 | 17.27 | 17.47 | 17.23 | 17.33 | 17.33 | 0.64% | 36,445 |
| Jan 2, 2026 | 17.60 | 17.60 | 17.02 | 17.22 | 17.22 | 1.12% | 53,957 |
| Dec 31, 2025 | 17.40 | 17.44 | 16.96 | 17.03 | 17.03 | -1.96% | 81,779 |