Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
12.62
-0.05 (-0.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed

EMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202512.6412.6412.5812.6212.62-0.39%5,702
Apr 24, 202512.5312.6712.5312.6712.671.56%6,985
Apr 23, 202512.4812.6012.4712.4812.481.51%8,364
Apr 22, 202512.2112.3412.2112.2912.291.40%70,493
Apr 21, 202512.2512.2512.0412.1212.12-0.49%10,450
Apr 17, 202512.2212.2212.1412.1812.181.00%13,285
Apr 16, 202512.1912.2112.0412.0612.06-1.23%10,409
Apr 15, 202512.2612.3812.2012.2112.21-0.25%9,618
Apr 14, 202512.1912.2812.1412.2412.241.41%13,724
Apr 11, 202511.8712.1411.8712.0712.071.68%21,986
Apr 10, 202511.7012.0211.6311.8711.870.51%48,981
Apr 9, 202511.2911.9111.1411.8111.814.61%79,223
Apr 8, 202511.7011.9911.2511.2911.290.27%74,693
Apr 7, 202511.2611.5911.2011.2611.26-4.66%65,220
Apr 4, 202512.1612.2211.7311.8111.81-6.71%42,891
Apr 3, 202512.6812.7512.6512.6612.66-2.09%21,959
Apr 2, 202512.9012.9612.9012.9312.930.23%5,052
Apr 1, 202512.8312.9912.8312.9012.900.39%37,672
Mar 31, 202512.8812.9412.8112.8512.85-1.23%22,412
Mar 28, 202513.0513.1012.9113.0113.01-1.21%46,140
Mar 27, 202513.0913.2113.0913.1713.170.77%6,526
Mar 26, 202513.1813.3013.0713.0713.07-0.98%11,698
Mar 25, 202513.2613.2613.1713.2013.20-0.83%16,727
Mar 24, 202513.3313.3313.2713.3113.310.91%8,505
Mar 21, 202513.1313.2613.1313.1913.19-0.75%12,452
Mar 20, 202513.3513.4313.2913.2913.29-1.48%15,297
Mar 19, 202513.3313.8013.1913.4913.491.81%958,059
Mar 18, 202513.1513.3313.1513.2513.250.15%134,300
Mar 17, 202512.9713.2512.8713.2313.230.99%26,799
Mar 14, 202513.0113.1813.0113.1012.891.55%14,513
Mar 13, 202512.8912.9812.8212.9012.69-0.54%28,468
Mar 12, 202512.9513.0012.9112.9712.760.62%20,824
Mar 11, 202512.8712.8912.7612.8912.681.10%16,417
Mar 10, 202512.9213.0412.7312.7512.54-2.67%49,232
Mar 7, 202513.0413.1712.8813.1012.890.38%37,862
Mar 6, 202513.0513.1513.0113.0512.84-0.68%62,624
Mar 5, 202512.8513.2012.8513.1412.933.30%11,399
Mar 4, 202512.6612.8212.6012.7212.510.39%35,216
Mar 3, 202512.7212.8412.6612.6712.46-0.24%45,492
Feb 28, 202512.7012.9012.4812.7012.49-0.86%30,516
Feb 27, 202513.1613.1612.8112.8112.60-2.73%21,984
Feb 26, 202513.0813.2713.0813.1712.961.46%19,622
Feb 25, 202513.0313.0812.9212.9812.77-0.69%20,472
Feb 24, 202513.2913.2913.0113.0712.86-1.77%26,342
Feb 21, 202513.3113.3713.2813.3113.090.04%25,509
Feb 20, 202513.1713.3013.1713.3013.081.29%26,699
Feb 19, 202513.1013.1613.1013.1312.920.19%15,303
Feb 18, 202513.0713.2213.0113.1112.891.12%32,955
Feb 14, 202512.8213.0012.8212.9612.751.49%11,298
Feb 13, 202512.6912.7712.6912.7712.56-0.08%6,955