Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
16.90
+0.16 (0.96%)
Oct 2, 2025, 4:00 PM EDT - Market closed
EMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 15.13 | 15.69 | 15.13 | 15.16 | 14.96 | 0.26% | 5,634 |
| Sep 2, 2025 | 15.49 | 15.62 | 15.11 | 15.12 | 14.92 | -0.98% | 15,117 |
| Aug 29, 2025 | 15.31 | 15.31 | 15.21 | 15.27 | 15.07 | -0.56% | 3,403 |
| Aug 28, 2025 | 15.55 | 15.66 | 15.29 | 15.36 | 15.15 | -0.36% | 28,943 |
| Aug 27, 2025 | 15.41 | 15.53 | 15.40 | 15.41 | 15.21 | -0.64% | 6,450 |
| Aug 26, 2025 | 15.59 | 15.66 | 15.50 | 15.51 | 15.31 | -0.32% | 7,594 |
| Aug 25, 2025 | 15.55 | 15.63 | 15.47 | 15.56 | 15.36 | 0.13% | 9,798 |
| Aug 22, 2025 | 15.37 | 15.61 | 15.30 | 15.54 | 15.34 | 1.57% | 11,634 |
| Aug 21, 2025 | 15.26 | 15.48 | 15.26 | 15.30 | 15.10 | -0.39% | 3,129 |
| Aug 20, 2025 | 15.42 | 15.42 | 15.26 | 15.36 | 15.16 | -0.45% | 10,673 |
| Aug 19, 2025 | 15.47 | 15.55 | 15.43 | 15.43 | 15.23 | -1.03% | 14,151 |
| Aug 18, 2025 | 15.44 | 15.59 | 15.43 | 15.59 | 15.39 | 1.10% | 4,168 |
| Aug 15, 2025 | 15.42 | 15.49 | 15.33 | 15.42 | 15.22 | 0.52% | 4,351 |
| Aug 14, 2025 | 15.35 | 15.43 | 15.34 | 15.34 | 15.14 | -1.29% | 13,990 |
| Aug 13, 2025 | 15.34 | 15.54 | 15.33 | 15.54 | 15.34 | 1.90% | 21,662 |
| Aug 12, 2025 | 15.24 | 15.32 | 15.05 | 15.25 | 15.05 | 0.46% | 9,323 |
| Aug 11, 2025 | 15.05 | 15.21 | 15.05 | 15.18 | 14.98 | 0.46% | 10,979 |
| Aug 8, 2025 | 15.07 | 15.12 | 15.02 | 15.11 | 14.91 | 0.40% | 9,510 |
| Aug 7, 2025 | 15.01 | 15.12 | 15.01 | 15.05 | 14.85 | 0.87% | 23,939 |
| Aug 6, 2025 | 14.92 | 14.93 | 14.83 | 14.92 | 14.72 | 0.27% | 10,368 |
| Aug 5, 2025 | 14.85 | 14.95 | 14.84 | 14.88 | 14.68 | 0.40% | 21,016 |
| Aug 4, 2025 | 15.01 | 15.10 | 14.10 | 14.82 | 14.63 | -1.27% | 20,529 |
| Aug 1, 2025 | 14.90 | 15.08 | 14.90 | 15.01 | 14.81 | 0.27% | 10,907 |
| Jul 31, 2025 | 15.02 | 15.04 | 14.95 | 14.97 | 14.77 | -0.43% | 36,085 |
| Jul 30, 2025 | 15.03 | 15.05 | 14.97 | 15.03 | 14.84 | -0.04% | 6,417 |
| Jul 29, 2025 | 14.91 | 15.05 | 14.91 | 15.04 | 14.84 | 0.87% | 48,960 |
| Jul 28, 2025 | 14.89 | 15.09 | 14.89 | 14.91 | 14.71 | -0.27% | 8,725 |
| Jul 25, 2025 | 14.95 | 15.10 | 14.94 | 14.95 | 14.75 | -0.99% | 20,986 |
| Jul 24, 2025 | 15.12 | 15.13 | 15.06 | 15.10 | 14.90 | 0.07% | 21,516 |