Skip to main content
logo
Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
21.87
-0.84 (-3.70%)
At close: Jul 13, 2026, 4:00 PM EDT
21.70
-0.17 (-0.78%)
After-hours: Jul 13, 2026, 7:00 PM EDT

EMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202622.3922.4421.7821.8721.87-3.70%28,948
Jul 10, 202622.7922.9322.6022.7122.71-0.04%18,283
Jul 9, 202622.9023.1622.6122.7222.720.40%31,365
Jul 8, 202622.2722.7722.1822.6322.631.12%23,308
Jul 7, 202622.7822.8322.3022.3822.38-2.95%31,940
Jul 6, 202622.5523.5222.2923.0623.063.36%58,507
Jul 2, 202622.8122.9522.2522.3122.31-1.85%20,646
Jul 1, 202623.0223.3922.5822.7322.73-2.11%66,116
Jun 30, 202623.0323.3023.0023.2223.221.66%38,552
Jun 29, 202622.5123.3022.5122.8422.841.78%55,716
Jun 26, 202622.4223.9822.3822.4422.44-2.14%35,520
Jun 25, 202623.5723.7022.8322.9322.930.39%45,406
Jun 24, 202623.1324.5222.8022.8422.84-1.00%14,223
Jun 23, 202623.5523.8622.7723.0723.07-5.61%15,571
Jun 22, 202624.4524.7024.2224.6824.441.94%53,156
Jun 18, 202624.5024.6924.1224.2123.971.21%25,087
Jun 17, 202624.2024.2023.8323.9223.690.17%19,771
Jun 16, 202624.1724.3423.6323.8823.65-1.16%24,753
Jun 15, 202624.3124.4523.8224.1623.932.33%20,626
Jun 12, 202623.1323.7623.1323.6123.382.21%23,673
Jun 11, 202622.3923.2022.0823.1022.883.96%40,611
Jun 10, 202622.1923.5422.1322.2222.00-0.22%26,170
Jun 9, 202622.7923.4921.9122.2722.05-0.31%30,157
Jun 8, 202622.7122.9422.1322.3422.12-0.67%32,983
Jun 5, 202622.9523.0821.9122.4922.27-4.54%104,974
Jun 4, 202623.3523.6623.2823.5623.33-0.93%59,550
Jun 3, 202624.1524.2523.6223.7823.55-1.78%42,827
Jun 2, 202624.2524.3723.9724.2123.970.67%27,173
Jun 1, 202623.4324.2523.3124.0523.823.40%56,527
May 29, 202623.4123.9722.9823.2623.03-0.17%26,600
May 28, 202622.9423.4022.7523.3023.071.44%23,242
May 27, 202622.9923.2522.8022.9722.750.70%23,294
May 26, 202622.3922.9822.2222.8122.594.16%63,871
May 22, 202621.9822.1021.6021.9021.690.18%38,244
May 21, 202621.8522.2021.0421.8621.650.14%57,731
May 20, 202621.6422.0021.3921.8321.620.46%35,899
May 19, 202621.5122.0221.2121.7321.52-0.28%46,954
May 18, 202622.2522.2521.6521.7921.58-0.46%105,416
May 15, 202622.1822.1821.7721.8921.68-3.36%31,319
May 14, 202622.3822.7122.2822.6522.430.80%39,014
May 13, 202622.1922.6722.0522.4722.252.74%55,776
May 12, 202622.2522.7521.7821.8721.66-2.71%29,415
May 11, 202622.5322.5622.3622.4822.26-0.40%17,523
May 8, 202622.2722.5722.2122.5722.352.64%30,330
May 7, 202622.1122.2521.8021.9921.78-0.59%51,567
May 6, 202621.4722.2421.4322.1221.903.32%36,592
May 5, 202620.9121.6320.7821.4121.203.28%132,992
May 4, 202620.8220.9920.6420.7320.530.14%19,737
May 1, 202620.6220.9620.4020.7020.500.39%24,480
Apr 30, 202620.4820.6620.2620.6220.421.73%21,794