Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
12.90
+0.05 (0.39%)
Apr 1, 2025, 4:00 PM EDT - Market closed
EMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 12.83 | 12.99 | 12.83 | 12.90 | 12.90 | 0.39% | 37,672 |
| Mar 31, 2025 | 12.88 | 12.94 | 12.81 | 12.85 | 12.85 | -1.23% | 22,412 |
| Mar 28, 2025 | 13.05 | 13.10 | 12.91 | 13.01 | 13.01 | -1.21% | 46,140 |
| Mar 27, 2025 | 13.09 | 13.21 | 13.09 | 13.17 | 13.17 | 0.77% | 6,526 |
| Mar 26, 2025 | 13.18 | 13.30 | 13.07 | 13.07 | 13.07 | -0.98% | 11,698 |
| Mar 25, 2025 | 13.26 | 13.26 | 13.17 | 13.20 | 13.20 | -0.83% | 16,727 |
| Mar 24, 2025 | 13.33 | 13.33 | 13.27 | 13.31 | 13.31 | 0.91% | 8,505 |
| Mar 21, 2025 | 13.13 | 13.26 | 13.13 | 13.19 | 13.19 | -0.75% | 12,452 |
| Mar 20, 2025 | 13.35 | 13.43 | 13.29 | 13.29 | 13.29 | -1.48% | 15,297 |
| Mar 19, 2025 | 13.33 | 13.80 | 13.19 | 13.49 | 13.49 | 1.81% | 958,059 |
| Mar 18, 2025 | 13.15 | 13.33 | 13.15 | 13.25 | 13.25 | 0.15% | 134,300 |
| Mar 17, 2025 | 12.97 | 13.25 | 12.87 | 13.23 | 13.23 | 0.99% | 26,799 |
| Mar 14, 2025 | 13.01 | 13.18 | 13.01 | 13.10 | 12.89 | 1.55% | 14,513 |
| Mar 13, 2025 | 12.89 | 12.98 | 12.82 | 12.90 | 12.69 | -0.54% | 28,468 |
| Mar 12, 2025 | 12.95 | 13.00 | 12.91 | 12.97 | 12.76 | 0.62% | 20,824 |
| Mar 11, 2025 | 12.87 | 12.89 | 12.76 | 12.89 | 12.68 | 1.10% | 16,417 |
| Mar 10, 2025 | 12.92 | 13.04 | 12.73 | 12.75 | 12.54 | -2.67% | 49,232 |
| Mar 7, 2025 | 13.04 | 13.17 | 12.88 | 13.10 | 12.89 | 0.38% | 37,862 |
| Mar 6, 2025 | 13.05 | 13.15 | 13.01 | 13.05 | 12.84 | -0.68% | 62,624 |
| Mar 5, 2025 | 12.85 | 13.20 | 12.85 | 13.14 | 12.93 | 3.30% | 11,399 |
| Mar 4, 2025 | 12.66 | 12.82 | 12.60 | 12.72 | 12.51 | 0.39% | 35,216 |
| Mar 3, 2025 | 12.72 | 12.84 | 12.66 | 12.67 | 12.46 | -0.24% | 45,492 |
| Feb 28, 2025 | 12.70 | 12.90 | 12.48 | 12.70 | 12.49 | -0.86% | 30,516 |
| Feb 27, 2025 | 13.16 | 13.16 | 12.81 | 12.81 | 12.60 | -2.73% | 21,984 |
| Feb 26, 2025 | 13.08 | 13.27 | 13.08 | 13.17 | 12.96 | 1.46% | 19,622 |
| Feb 25, 2025 | 13.03 | 13.08 | 12.92 | 12.98 | 12.77 | -0.69% | 20,472 |
| Feb 24, 2025 | 13.29 | 13.29 | 13.01 | 13.07 | 12.86 | -1.77% | 26,342 |
| Feb 21, 2025 | 13.31 | 13.37 | 13.28 | 13.31 | 13.09 | 0.04% | 25,509 |
| Feb 20, 2025 | 13.17 | 13.30 | 13.17 | 13.30 | 13.08 | 1.29% | 26,699 |
| Feb 19, 2025 | 13.10 | 13.16 | 13.10 | 13.13 | 12.92 | 0.19% | 15,303 |
| Feb 18, 2025 | 13.07 | 13.22 | 13.01 | 13.11 | 12.89 | 1.12% | 32,955 |
| Feb 14, 2025 | 12.82 | 13.00 | 12.82 | 12.96 | 12.75 | 1.49% | 11,298 |
| Feb 13, 2025 | 12.69 | 12.77 | 12.69 | 12.77 | 12.56 | -0.08% | 6,955 |
| Feb 12, 2025 | 12.56 | 12.78 | 12.56 | 12.78 | 12.57 | 1.35% | 26,380 |
| Feb 11, 2025 | 12.62 | 12.65 | 12.57 | 12.61 | 12.40 | -0.39% | 60,694 |
| Feb 10, 2025 | 12.65 | 12.69 | 12.55 | 12.66 | 12.45 | 1.04% | 22,594 |
| Feb 7, 2025 | 12.51 | 12.56 | 12.45 | 12.53 | 12.33 | 0.80% | 55,014 |
| Feb 6, 2025 | 12.33 | 12.45 | 12.33 | 12.43 | 12.23 | 0.57% | 20,124 |
| Feb 5, 2025 | 12.35 | 12.37 | 12.30 | 12.36 | 12.16 | 0.08% | 24,189 |
| Feb 4, 2025 | 12.29 | 12.37 | 12.22 | 12.35 | 12.15 | 1.23% | 61,303 |
| Feb 3, 2025 | 12.14 | 12.24 | 12.12 | 12.20 | 12.00 | -0.57% | 22,555 |
| Jan 31, 2025 | 12.31 | 12.31 | 12.21 | 12.27 | 12.07 | -0.16% | 53,449 |
| Jan 30, 2025 | 12.26 | 12.37 | 12.20 | 12.29 | 12.09 | 0.66% | 128,637 |
| Jan 29, 2025 | 12.18 | 12.23 | 12.18 | 12.21 | 12.01 | 0.49% | 67,091 |
| Jan 28, 2025 | 12.09 | 12.18 | 12.05 | 12.15 | 11.95 | - | 53,545 |
| Jan 27, 2025 | 12.21 | 12.21 | 12.02 | 12.15 | 11.95 | -1.38% | 15,964 |
| Jan 24, 2025 | 12.26 | 12.37 | 12.26 | 12.32 | 12.12 | 0.79% | 23,661 |
| Jan 23, 2025 | 12.16 | 12.24 | 12.14 | 12.22 | 12.02 | 0.28% | 13,331 |
| Jan 22, 2025 | 12.16 | 12.24 | 12.02 | 12.19 | 11.99 | - | 21,304 |
| Jan 21, 2025 | 12.07 | 12.23 | 12.07 | 12.19 | 11.99 | 0.99% | 37,142 |