Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
17.58
-0.23 (-1.29%)
Nov 12, 2025, 4:00 PM EST - Market closed
EMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 17.84 | 17.91 | 17.54 | 17.58 | 17.58 | -1.29% | 26,464 |
| Nov 11, 2025 | 17.61 | 17.83 | 17.61 | 17.81 | 17.81 | 0.91% | 35,040 |
| Nov 10, 2025 | 17.81 | 17.81 | 17.55 | 17.65 | 17.65 | 1.09% | 36,697 |
| Nov 7, 2025 | 17.51 | 17.63 | 17.43 | 17.46 | 17.46 | -1.02% | 9,017 |
| Nov 6, 2025 | 17.66 | 17.76 | 17.57 | 17.64 | 17.64 | -0.51% | 7,462 |
| Nov 5, 2025 | 17.59 | 17.77 | 17.59 | 17.73 | 17.73 | 0.68% | 35,355 |
| Nov 4, 2025 | 17.50 | 17.73 | 17.50 | 17.61 | 17.61 | -0.62% | 37,130 |
| Nov 3, 2025 | 17.75 | 17.75 | 17.56 | 17.72 | 17.72 | 0.91% | 14,522 |
| Oct 31, 2025 | 17.77 | 17.79 | 17.56 | 17.56 | 17.56 | -1.62% | 21,584 |
| Oct 30, 2025 | 17.79 | 17.90 | 17.64 | 17.85 | 17.85 | 0.17% | 21,663 |
| Oct 29, 2025 | 17.57 | 18.01 | 17.57 | 17.82 | 17.82 | 2.06% | 36,989 |
| Oct 28, 2025 | 17.42 | 17.51 | 17.22 | 17.46 | 17.46 | 0.06% | 19,367 |
| Oct 27, 2025 | 17.35 | 17.47 | 17.16 | 17.45 | 17.45 | 1.63% | 19,676 |
| Oct 24, 2025 | 17.09 | 17.22 | 17.05 | 17.17 | 17.17 | 0.82% | 20,953 |
| Oct 23, 2025 | 16.87 | 17.16 | 16.87 | 17.03 | 17.03 | 0.59% | 23,345 |
| Oct 22, 2025 | 16.89 | 17.19 | 16.82 | 16.93 | 16.93 | - | 5,075 |
| Oct 21, 2025 | 17.01 | 17.10 | 16.83 | 16.93 | 16.93 | -0.41% | 11,941 |
| Oct 20, 2025 | 16.86 | 17.00 | 16.86 | 17.00 | 17.00 | 1.19% | 11,941 |
| Oct 17, 2025 | 16.76 | 16.80 | 16.69 | 16.80 | 16.80 | 0.12% | 12,408 |
| Oct 16, 2025 | 16.77 | 16.95 | 16.42 | 16.78 | 16.78 | 1.57% | 162,783 |
| Oct 15, 2025 | 16.43 | 16.70 | 16.43 | 16.52 | 16.52 | 1.35% | 10,819 |
| Oct 14, 2025 | 16.23 | 16.39 | 16.07 | 16.30 | 16.30 | -0.49% | 21,957 |
| Oct 13, 2025 | 16.82 | 17.05 | 16.38 | 16.38 | 16.38 | -0.18% | 25,063 |
| Oct 10, 2025 | 17.01 | 17.18 | 16.29 | 16.41 | 16.41 | -3.58% | 8,465 |
| Oct 9, 2025 | 17.09 | 17.20 | 16.90 | 17.02 | 17.02 | 0.12% | 7,054 |
| Oct 8, 2025 | 17.11 | 17.20 | 17.00 | 17.00 | 17.00 | -0.35% | 23,744 |
| Oct 7, 2025 | 17.06 | 17.07 | 16.96 | 17.06 | 17.06 | 0.03% | 13,600 |
| Oct 6, 2025 | 16.92 | 17.29 | 16.84 | 17.06 | 17.06 | 1.10% | 21,010 |
| Oct 3, 2025 | 16.91 | 17.00 | 16.71 | 16.87 | 16.87 | -0.18% | 13,228 |
| Oct 2, 2025 | 16.93 | 16.95 | 16.60 | 16.90 | 16.90 | 0.96% | 14,421 |
| Oct 1, 2025 | 16.74 | 16.94 | 16.54 | 16.74 | 16.74 | - | 12,172 |
| Sep 30, 2025 | 16.65 | 16.98 | 16.38 | 16.74 | 16.74 | 0.24% | 26,583 |
| Sep 29, 2025 | 16.39 | 16.70 | 16.24 | 16.70 | 16.70 | 2.64% | 40,029 |
| Sep 26, 2025 | 16.37 | 16.37 | 16.12 | 16.27 | 16.27 | -1.33% | 6,894 |
| Sep 25, 2025 | 16.57 | 16.57 | 16.38 | 16.49 | 16.49 | -0.13% | 11,060 |
| Sep 24, 2025 | 16.55 | 16.58 | 16.46 | 16.51 | 16.51 | 0.13% | 11,731 |
| Sep 23, 2025 | 16.49 | 16.60 | 16.36 | 16.49 | 16.49 | 0.24% | 6,909 |
| Sep 22, 2025 | 16.48 | 16.59 | 16.29 | 16.45 | 16.45 | -0.18% | 4,553 |
| Sep 19, 2025 | 16.54 | 16.54 | 16.21 | 16.48 | 16.48 | -0.12% | 9,493 |
| Sep 18, 2025 | 16.53 | 16.64 | 16.23 | 16.50 | 16.50 | -1.08% | 25,542 |
| Sep 17, 2025 | 16.54 | 16.77 | 16.54 | 16.68 | 16.46 | 1.03% | 23,249 |
| Sep 16, 2025 | 16.46 | 16.61 | 16.37 | 16.51 | 16.29 | 1.15% | 16,205 |
| Sep 15, 2025 | 16.09 | 16.32 | 16.09 | 16.32 | 16.11 | 1.45% | 32,523 |
| Sep 12, 2025 | 16.07 | 16.09 | 15.98 | 16.09 | 15.88 | 0.31% | 1,761 |
| Sep 11, 2025 | 15.89 | 16.10 | 15.89 | 16.04 | 15.83 | 0.94% | 9,387 |
| Sep 10, 2025 | 15.73 | 15.94 | 15.73 | 15.89 | 15.68 | 1.53% | 4,194 |
| Sep 9, 2025 | 15.57 | 15.80 | 15.52 | 15.65 | 15.44 | 0.64% | 14,514 |
| Sep 8, 2025 | 15.39 | 15.76 | 15.39 | 15.55 | 15.35 | 1.30% | 6,591 |
| Sep 5, 2025 | 15.39 | 15.67 | 15.30 | 15.35 | 15.15 | 0.92% | 7,489 |
| Sep 4, 2025 | 15.08 | 15.37 | 15.08 | 15.21 | 15.01 | 0.33% | 19,399 |