Skip to main content
logo
Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
16.41
-0.04 (-0.24%)
At close: Dec 23, 2025, 4:00 PM EST
16.41
0.00 (0.00%)
After-hours: Dec 23, 2025, 7:00 PM EST

EMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202516.3916.7116.3916.4116.41-0.24%34,287
Dec 22, 202516.4116.4916.3216.4516.450.43%19,545
Dec 19, 202516.2616.3916.2616.3816.381.05%18,485
Dec 18, 202516.3416.5116.2016.2116.21-0.43%57,128
Dec 17, 202516.6116.6216.2816.2816.28-1.75%51,205
Dec 16, 202516.5616.6116.4516.5716.57-0.84%27,747
Dec 15, 202516.6916.7616.5916.7116.71-4.89%24,757
Dec 12, 202517.4717.7817.4717.5716.570.06%36,804
Dec 11, 202517.6017.7417.4617.5616.56-0.45%19,086
Dec 10, 202517.5517.6817.4317.6416.640.11%65,511
Dec 9, 202517.5517.6317.5017.6216.620.11%35,390
Dec 8, 202517.4817.7817.4517.6016.601.03%48,049
Dec 5, 202517.2917.4417.2417.4216.431.57%26,157
Dec 4, 202517.0717.2617.0617.1516.180.53%28,087
Dec 3, 202517.0317.1616.9417.0616.090.12%34,845
Dec 2, 202517.0617.0616.9017.0416.070.24%27,239
Dec 1, 202516.8317.0416.8317.0016.041.01%12,722
Nov 28, 202516.8117.0016.7516.8315.88-0.06%4,566
Nov 26, 202516.6716.8416.6716.8415.891.45%14,536
Nov 25, 202516.4316.6416.4316.6015.660.61%18,517
Nov 24, 202516.5416.6016.4316.5015.56-0.36%36,758
Nov 21, 202516.3916.5916.1716.5615.62-0.42%16,130
Nov 20, 202516.8316.9516.6216.6315.69-0.83%18,655
Nov 19, 202516.7616.8716.7216.7715.820.06%13,647
Nov 18, 202516.8116.8216.6516.7615.81-1.00%83,797
Nov 17, 202517.1417.1916.8016.9315.97-1.63%51,388
Nov 14, 202517.3217.6417.2117.2116.23-1.54%19,801
Nov 13, 202517.5917.7517.4417.4816.49-0.57%51,749
Nov 12, 202517.8417.9117.5417.5816.58-1.29%26,464
Nov 11, 202517.6117.8317.6117.8116.800.91%35,040
Nov 10, 202517.8117.8117.5517.6516.651.09%36,697
Nov 7, 202517.5117.6317.4317.4616.47-1.02%9,017
Nov 6, 202517.6617.7617.5717.6416.64-0.51%7,462
Nov 5, 202517.5917.7717.5917.7316.720.68%35,355
Nov 4, 202517.5017.7317.5017.6116.61-0.62%37,130
Nov 3, 202517.7517.7517.5617.7216.720.91%14,522
Oct 31, 202517.7717.7917.5617.5616.56-1.62%21,584
Oct 30, 202517.7917.9017.6417.8516.840.17%21,663
Oct 29, 202517.5718.0117.5717.8216.812.06%36,989
Oct 28, 202517.4217.5117.2217.4616.470.06%19,367
Oct 27, 202517.3517.4717.1617.4516.461.63%19,676
Oct 24, 202517.0917.2217.0517.1716.200.82%20,953
Oct 23, 202516.8717.1616.8717.0316.060.59%23,345
Oct 22, 202516.8917.1916.8216.9315.97-5,075
Oct 21, 202517.0117.1016.8316.9315.97-0.41%11,941
Oct 20, 202516.8617.0016.8617.0016.041.19%11,941
Oct 17, 202516.7616.8016.6916.8015.850.12%12,408
Oct 16, 202516.7716.9516.4216.7815.831.57%162,783
Oct 15, 202516.4316.7016.4316.5215.581.35%10,819
Oct 14, 202516.2316.3916.0716.3015.38-0.49%21,957