Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
18.58
+0.24 (1.31%)
Jan 12, 2026, 4:00 PM EST - Market closed
EMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 18.43 | 18.60 | 18.39 | 18.58 | 18.58 | 1.31% | 178,036 |
| Jan 9, 2026 | 18.11 | 18.46 | 18.01 | 18.34 | 18.34 | 1.44% | 132,225 |
| Jan 8, 2026 | 18.38 | 18.38 | 18.04 | 18.08 | 18.08 | -0.88% | 32,236 |
| Jan 7, 2026 | 17.95 | 18.32 | 17.89 | 18.24 | 18.24 | 2.01% | 130,144 |
| Jan 6, 2026 | 17.52 | 17.88 | 17.52 | 17.88 | 17.88 | 3.17% | 71,022 |
| Jan 5, 2026 | 17.27 | 17.47 | 17.23 | 17.33 | 17.33 | 0.64% | 36,445 |
| Jan 2, 2026 | 17.60 | 17.60 | 17.02 | 17.22 | 17.22 | 1.12% | 53,957 |
| Dec 31, 2025 | 17.40 | 17.44 | 16.96 | 17.03 | 17.03 | -1.96% | 81,779 |
| Dec 30, 2025 | 16.80 | 17.48 | 16.80 | 17.37 | 17.37 | 3.70% | 120,131 |
| Dec 29, 2025 | 16.60 | 16.98 | 16.51 | 16.75 | 16.75 | 0.54% | 29,064 |
| Dec 26, 2025 | 16.58 | 16.94 | 16.50 | 16.66 | 16.66 | 1.09% | 25,788 |
| Dec 24, 2025 | 16.42 | 16.75 | 16.41 | 16.48 | 16.48 | 0.43% | 8,498 |
| Dec 23, 2025 | 16.39 | 16.71 | 16.39 | 16.41 | 16.41 | -0.24% | 34,287 |
| Dec 22, 2025 | 16.41 | 16.49 | 16.32 | 16.45 | 16.45 | 0.43% | 19,545 |
| Dec 19, 2025 | 16.26 | 16.39 | 16.26 | 16.38 | 16.38 | 1.05% | 18,485 |
| Dec 18, 2025 | 16.34 | 16.51 | 16.20 | 16.21 | 16.21 | -0.43% | 57,128 |
| Dec 17, 2025 | 16.61 | 16.62 | 16.28 | 16.28 | 16.28 | -1.75% | 51,205 |
| Dec 16, 2025 | 16.56 | 16.61 | 16.45 | 16.57 | 16.57 | -0.84% | 27,747 |
| Dec 15, 2025 | 16.69 | 16.76 | 16.59 | 16.71 | 16.71 | -4.89% | 24,757 |
| Dec 12, 2025 | 17.47 | 17.78 | 17.47 | 17.57 | 16.57 | 0.06% | 36,804 |
| Dec 11, 2025 | 17.60 | 17.74 | 17.46 | 17.56 | 16.56 | -0.45% | 19,086 |
| Dec 10, 2025 | 17.55 | 17.68 | 17.43 | 17.64 | 16.64 | 0.11% | 65,511 |
| Dec 9, 2025 | 17.55 | 17.63 | 17.50 | 17.62 | 16.62 | 0.11% | 35,390 |
| Dec 8, 2025 | 17.48 | 17.78 | 17.45 | 17.60 | 16.60 | 1.03% | 48,049 |
| Dec 5, 2025 | 17.29 | 17.44 | 17.24 | 17.42 | 16.43 | 1.57% | 26,157 |
| Dec 4, 2025 | 17.07 | 17.26 | 17.06 | 17.15 | 16.18 | 0.53% | 28,087 |
| Dec 3, 2025 | 17.03 | 17.16 | 16.94 | 17.06 | 16.09 | 0.12% | 34,845 |
| Dec 2, 2025 | 17.06 | 17.06 | 16.90 | 17.04 | 16.07 | 0.24% | 27,239 |
| Dec 1, 2025 | 16.83 | 17.04 | 16.83 | 17.00 | 16.04 | 1.01% | 12,722 |
| Nov 28, 2025 | 16.81 | 17.00 | 16.75 | 16.83 | 15.88 | -0.06% | 4,566 |
| Nov 26, 2025 | 16.67 | 16.84 | 16.67 | 16.84 | 15.89 | 1.45% | 14,536 |
| Nov 25, 2025 | 16.43 | 16.64 | 16.43 | 16.60 | 15.66 | 0.61% | 18,517 |
| Nov 24, 2025 | 16.54 | 16.60 | 16.43 | 16.50 | 15.56 | -0.36% | 36,758 |
| Nov 21, 2025 | 16.39 | 16.59 | 16.17 | 16.56 | 15.62 | -0.42% | 16,130 |
| Nov 20, 2025 | 16.83 | 16.95 | 16.62 | 16.63 | 15.69 | -0.83% | 18,655 |
| Nov 19, 2025 | 16.76 | 16.87 | 16.72 | 16.77 | 15.82 | 0.06% | 13,647 |
| Nov 18, 2025 | 16.81 | 16.82 | 16.65 | 16.76 | 15.81 | -1.00% | 83,797 |
| Nov 17, 2025 | 17.14 | 17.19 | 16.80 | 16.93 | 15.97 | -1.63% | 51,388 |
| Nov 14, 2025 | 17.32 | 17.64 | 17.21 | 17.21 | 16.23 | -1.54% | 19,801 |
| Nov 13, 2025 | 17.59 | 17.75 | 17.44 | 17.48 | 16.49 | -0.57% | 51,749 |
| Nov 12, 2025 | 17.84 | 17.91 | 17.54 | 17.58 | 16.58 | -1.29% | 26,464 |
| Nov 11, 2025 | 17.61 | 17.83 | 17.61 | 17.81 | 16.80 | 0.91% | 35,040 |
| Nov 10, 2025 | 17.81 | 17.81 | 17.55 | 17.65 | 16.65 | 1.09% | 36,697 |
| Nov 7, 2025 | 17.51 | 17.63 | 17.43 | 17.46 | 16.47 | -1.02% | 9,017 |
| Nov 6, 2025 | 17.66 | 17.76 | 17.57 | 17.64 | 16.64 | -0.51% | 7,462 |
| Nov 5, 2025 | 17.59 | 17.77 | 17.59 | 17.73 | 16.72 | 0.68% | 35,355 |
| Nov 4, 2025 | 17.50 | 17.73 | 17.50 | 17.61 | 16.61 | -0.62% | 37,130 |
| Nov 3, 2025 | 17.75 | 17.75 | 17.56 | 17.72 | 16.72 | 0.91% | 14,522 |
| Oct 31, 2025 | 17.77 | 17.79 | 17.56 | 17.56 | 16.56 | -1.62% | 21,584 |
| Oct 30, 2025 | 17.79 | 17.90 | 17.64 | 17.85 | 16.84 | 0.17% | 21,663 |