Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
17.03
+0.10 (0.59%)
At close: Oct 23, 2025, 4:00 PM EDT
17.03
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:00 PM EDT

EMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202516.8717.1616.8717.00-0.41%15,145
Oct 22, 202516.8917.1916.8216.9316.93-5,075
Oct 21, 202517.0117.1016.8316.9316.93-0.41%11,941
Oct 20, 202516.8617.0016.8617.0017.001.19%11,941
Oct 17, 202516.7616.8016.6916.8016.800.12%12,408
Oct 16, 202516.7716.9516.4216.7816.781.57%162,783
Oct 15, 202516.4316.7016.4316.5216.521.35%10,819
Oct 14, 202516.2316.3916.0716.3016.30-0.49%21,957
Oct 13, 202516.8217.0516.3816.3816.38-0.18%25,063
Oct 10, 202517.0117.1816.2916.4116.41-3.58%8,465
Oct 9, 202517.0917.2016.9017.0217.020.12%7,054
Oct 8, 202517.1117.2017.0017.0017.00-0.35%23,744
Oct 7, 202517.0617.0716.9617.0617.060.03%13,600
Oct 6, 202516.9217.2916.8417.0617.061.10%21,010
Oct 3, 202516.9117.0016.7116.8716.87-0.18%13,228
Oct 2, 202516.9316.9516.6016.9016.900.96%14,421
Oct 1, 202516.7416.9416.5416.7416.74-12,172
Sep 30, 202516.6516.9816.3816.7416.740.24%26,583
Sep 29, 202516.3916.7016.2416.7016.702.64%40,029
Sep 26, 202516.3716.3716.1216.2716.27-1.33%6,894
Sep 25, 202516.5716.5716.3816.4916.49-0.13%11,060
Sep 24, 202516.5516.5816.4616.5116.510.13%11,731
Sep 23, 202516.4916.6016.3616.4916.490.24%6,909
Sep 22, 202516.4816.5916.2916.4516.45-0.18%4,553
Sep 19, 202516.5416.5416.2116.4816.48-0.12%9,493
Sep 18, 202516.5316.6416.2316.5016.50-1.08%25,542
Sep 17, 202516.5416.7716.5416.6816.461.03%23,249
Sep 16, 202516.4616.6116.3716.5116.291.15%16,205
Sep 15, 202516.0916.3216.0916.3216.111.45%32,523
Sep 12, 202516.0716.0915.9816.0915.880.31%1,761
Sep 11, 202515.8916.1015.8916.0415.830.94%9,387
Sep 10, 202515.7315.9415.7315.8915.681.53%4,194
Sep 9, 202515.5715.8015.5215.6515.440.64%14,514
Sep 8, 202515.3915.7615.3915.5515.351.30%6,591
Sep 5, 202515.3915.6715.3015.3515.150.92%7,489
Sep 4, 202515.0815.3715.0815.2115.010.33%19,399
Sep 3, 202515.1315.6915.1315.1614.960.26%5,634
Sep 2, 202515.4915.6215.1115.1214.92-0.98%15,117
Aug 29, 202515.3115.3115.2115.2715.07-0.56%3,403
Aug 28, 202515.5515.6615.2915.3615.15-0.36%28,943
Aug 27, 202515.4115.5315.4015.4115.21-0.64%6,450
Aug 26, 202515.5915.6615.5015.5115.31-0.32%7,594
Aug 25, 202515.5515.6315.4715.5615.360.13%9,798
Aug 22, 202515.3715.6115.3015.5415.341.57%11,634
Aug 21, 202515.2615.4815.2615.3015.10-0.39%3,129
Aug 20, 202515.4215.4215.2615.3615.16-0.45%10,673
Aug 19, 202515.4715.5515.4315.4315.23-1.03%14,151
Aug 18, 202515.4415.5915.4315.5915.391.10%4,168
Aug 15, 202515.4215.4915.3315.4215.220.52%4,351
Aug 14, 202515.3515.4315.3415.3415.14-1.29%13,990