Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
15.01
+0.04 (0.27%)
Aug 1, 2025, 4:00 PM - Market closed
EMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.90 | 15.08 | 14.90 | 15.01 | 15.01 | 0.27% | 10,907 |
| Jul 31, 2025 | 15.02 | 15.04 | 14.95 | 14.97 | 14.97 | -0.43% | 36,085 |
| Jul 30, 2025 | 15.03 | 15.05 | 14.97 | 15.03 | 15.03 | -0.04% | 6,417 |
| Jul 29, 2025 | 14.91 | 15.05 | 14.91 | 15.04 | 15.04 | 0.87% | 48,960 |
| Jul 28, 2025 | 14.89 | 15.09 | 14.89 | 14.91 | 14.91 | -0.27% | 8,725 |
| Jul 25, 2025 | 14.95 | 15.10 | 14.94 | 14.95 | 14.95 | -0.99% | 20,986 |
| Jul 24, 2025 | 15.12 | 15.13 | 15.06 | 15.10 | 15.10 | 0.07% | 21,516 |
| Jul 23, 2025 | 14.97 | 15.09 | 14.96 | 15.09 | 15.09 | 1.68% | 11,755 |
| Jul 22, 2025 | 14.80 | 14.88 | 14.77 | 14.84 | 14.84 | 0.13% | 69,516 |
| Jul 21, 2025 | 14.79 | 14.90 | 14.74 | 14.82 | 14.82 | 0.20% | 50,070 |
| Jul 18, 2025 | 14.83 | 14.93 | 14.78 | 14.79 | 14.79 | -0.57% | 20,779 |
| Jul 17, 2025 | 14.93 | 15.00 | 14.73 | 14.88 | 14.88 | -0.37% | 7,602 |
| Jul 16, 2025 | 14.96 | 14.96 | 14.85 | 14.93 | 14.93 | -0.27% | 7,593 |
| Jul 15, 2025 | 15.05 | 15.08 | 14.94 | 14.97 | 14.97 | 0.60% | 18,742 |
| Jul 14, 2025 | 14.85 | 14.93 | 14.85 | 14.88 | 14.88 | -0.13% | 10,624 |
| Jul 11, 2025 | 14.89 | 14.90 | 14.85 | 14.90 | 14.90 | -0.33% | 85,666 |
| 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 |