Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
14.90
-0.05 (-0.33%)
At close: Jul 11, 2025, 4:00 PM
14.90
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT
EMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |