Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
14.90
-0.05 (-0.33%)
Jul 11, 2025, 3:07 PM - Market open

EMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 14.89 14.90 14.85 14.90 - -0.33% 27,386
Jul 10, 2025 14.90 14.99 14.78 14.95 14.95 0.22% 10,052
Jul 9, 2025 14.88 14.92 14.83 14.92 14.92 0.52% 22,882
Jul 8, 2025 14.74 14.84 14.71 14.84 14.84 0.95% 22,105
Jul 7, 2025 14.75 14.78 14.67 14.70 14.70 -1.08% 58,015
Jul 3, 2025 14.70 14.92 14.70 14.86 14.86 1.02% 38,309
Jul 2, 2025 14.59 14.75 14.36 14.71 14.71 0.41% 32,667
Jul 1, 2025 14.57 14.66 14.36 14.65 14.65 0.41% 33,661
Jun 30, 2025 14.49 14.61 14.40 14.59 14.59 0.62% 34,920
Jun 27, 2025 14.39 14.52 14.38 14.50 14.50 0.24% 32,041
Jun 26, 2025 14.36 14.50 14.33 14.47 14.47 0.73% 7,492
Jun 25, 2025 14.36 14.43 14.31 14.36 14.36 0.28% 4,257
Jun 24, 2025 14.11 14.32 14.08 14.32 14.32 3.02% 17,105
Jun 23, 2025 13.90 13.96 13.86 13.90 13.90 - 8,274
Jun 20, 2025 13.90 14.18 13.81 13.90 13.90 0.28% 10,691
Jun 18, 2025 13.86 13.97 13.71 13.86 13.86 0.19% 15,675
Jun 17, 2025 13.92 14.00 13.75 13.84 13.84 -1.18% 18,884
Jun 16, 2025 13.95 14.05 13.95 14.00 14.00 0.21% 25,247
Jun 13, 2025 13.99 14.05 13.74 13.97 13.75 -1.86% 20,008
Jun 12, 2025 14.17 14.24 14.09 14.24 14.02 0.32% 2,101
Jun 11, 2025 14.16 14.23 14.10 14.19 13.97 0.64% 9,958
Jun 10, 2025 14.06 14.15 14.06 14.10 13.88 0.21% 2,989
Jun 9, 2025 13.91 14.11 13.91 14.07 13.85 1.37% 6,049
Jun 6, 2025 13.84 13.91 13.72 13.88 13.67 0.36% 11,104
Jun 5, 2025 13.90 14.00 13.80 13.83 13.62 -0.04% 12,466
Jun 4, 2025 13.63 13.84 13.63 13.84 13.62 1.81% 11,515
Jun 3, 2025 13.50 13.59 13.50 13.59 13.38 0.96% 5,696
Jun 2, 2025 13.45 13.48 13.44 13.46 13.25 -0.29% 3,725
May 30, 2025 13.43 13.57 13.43 13.50 13.29 -0.37% 10,753
May 29, 2025 13.62 13.62 13.55 13.55 13.34 0.15% 12,673
May 28, 2025 13.42 13.55 13.34 13.53 13.32 0.67% 34,402
May 27, 2025 13.46 13.46 13.40 13.44 13.23 0.07% 6,258
May 23, 2025 13.38 13.47 13.33 13.43 13.22 0.07% 8,698
May 22, 2025 13.42 13.47 13.31 13.42 13.21 -0.74% 5,790
May 21, 2025 13.53 13.60 13.52 13.52 13.31 - 5,061
May 20, 2025 13.53 13.55 13.50 13.52 13.31 -0.15% 8,643
May 19, 2025 13.39 13.60 13.39 13.54 13.33 - 20,426
May 16, 2025 13.53 13.58 13.50 13.54 13.33 -0.15% 3,560
May 15, 2025 13.53 13.63 13.49 13.56 13.35 - 8,370
May 14, 2025 13.57 13.69 13.56 13.56 13.35 0.59% 10,237
May 13, 2025 13.27 13.50 13.27 13.48 13.27 1.38% 20,868
May 12, 2025 13.32 13.35 12.85 13.30 13.09 2.13% 56,274
May 9, 2025 13.05 13.06 13.01 13.02 12.82 0.39% 33,400
May 8, 2025 12.92 13.01 12.92 12.97 12.77 0.50% 10,726
May 7, 2025 12.98 12.98 12.91 12.91 12.71 -1.04% 12,119
May 6, 2025 13.07 13.14 13.04 13.04 12.84 -0.99% 8,039
May 5, 2025 13.14 13.25 13.14 13.17 12.97 0.46% 11,813
May 2, 2025 13.12 13.14 12.99 13.11 12.91 3.39% 27,622
May 1, 2025 12.72 12.76 12.68 12.68 12.48 - 32,112
Apr 30, 2025 12.58 12.70 12.58 12.68 12.48 0.56% 37,685