EMF - Templeton Emerging Markets Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201913.9914.1113.8113.8413.8436,100
Aug 22, 201914.1914.1914.0214.0314.0348,000
Aug 21, 201914.3814.3814.2314.2714.2751,600
Aug 20, 201914.1614.2714.1614.2114.2116,500
Aug 19, 201914.2814.3114.1314.1614.1637,900
Aug 16, 201914.1614.1714.0614.1214.1229,800
Aug 15, 201914.0114.0213.5513.9513.95155,100
Aug 14, 201914.1714.1814.0614.0814.0825,600
Aug 13, 201914.0514.3814.0514.3114.3117,900
Aug 12, 201914.2814.3214.1014.1014.1014,800
Aug 09, 201914.5314.5314.3614.3914.3933,900
Aug 08, 201914.5814.6314.5114.5414.5434,200
Aug 07, 201914.4714.5714.4214.5614.5632,400
Aug 06, 201914.7214.7414.5314.6014.6090,100
Aug 05, 201914.7414.9314.4214.5014.5068,300
Aug 02, 201915.0815.1214.9514.9614.9617,800
Aug 01, 201915.1315.2215.1315.1715.17127,100
Jul 31, 201915.2615.3315.0815.2015.2097,200
Jul 30, 201915.2515.3715.2215.2715.2720,100
Jul 29, 201915.2915.3415.2115.3215.3222,200
Jul 26, 201915.3015.3315.2615.2715.2720,600
Jul 25, 201915.3915.3915.2315.2515.2529,900
Jul 24, 201915.4215.4515.3415.3415.3431,900
Jul 23, 201915.4315.4315.4015.4015.4011,000
Jul 22, 201915.5015.5015.3915.4315.4317,800
Jul 19, 201915.4615.4915.3715.4415.4425,200
Jul 18, 201915.5015.5015.3815.4015.4053,500
Jul 17, 201915.5915.5915.4915.5015.5017,500
Jul 16, 201915.5015.5815.5015.5115.5114,800
Jul 15, 201915.4915.5415.4815.5015.5019,600
Jul 12, 201915.4415.5015.4015.4815.4830,000
Jul 11, 201915.4215.4715.3615.4515.4532,400
Jul 10, 201915.3015.4315.2815.3715.3723,800
Jul 09, 201915.1015.2615.1015.2315.2317,400
Jul 08, 201915.0815.2415.0815.2215.2227,100
Jul 05, 201914.9815.2514.9815.2515.2512,300
Jul 03, 201915.2915.3015.2215.3015.3014,800
Jul 02, 201915.2315.3015.2215.2415.2414,300
Jul 01, 201915.2115.3815.2115.2515.2524,000
Jun 28, 201915.1915.1915.1015.1015.1022,600
Jun 27, 201915.1315.2115.1015.1515.1520,500
Jun 26, 201915.0415.1315.0215.0815.0813,700
Jun 25, 201915.0515.1014.9514.9914.9924,900
Jun 24, 201915.0015.0914.9815.0615.0625,500
Jun 21, 201914.9215.0914.9215.0415.0413,400
Jun 20, 201915.0415.1115.0415.0715.0726,100
Jun 19, 201914.8114.8414.7514.8414.8428,300
Jun 18, 201914.6114.7414.6114.6914.6912,300
Jun 17, 201914.5114.5314.4714.4714.476,000
Jun 14, 201914.5714.5714.4814.4814.4811,900
Jun 13, 201914.6414.6614.5514.6014.6017,000
Jun 12, 201914.6814.7514.6314.6314.6310,500
Jun 11, 201914.7414.7814.7214.7314.7316,000
Jun 10, 201914.4514.6014.4314.5614.5630,000
Jun 07, 201914.3814.4514.3314.3714.3714,600
Jun 06, 201914.2514.2914.2314.2914.2933,100
Jun 05, 201914.3514.4014.2214.2514.2521,600
Jun 04, 201914.3614.4314.2814.3614.3644,300
Jun 03, 201914.3514.4314.3514.4114.4158,600
May 31, 201914.0614.4314.0314.2814.2833,400
May 30, 201914.1214.2214.1014.1714.1760,200
May 29, 201914.0214.1214.0214.0814.0868,300
May 28, 201914.1714.2014.0514.0514.0521,200
May 24, 201914.1514.2314.1014.1114.1120,500
May 23, 201914.0914.1414.0914.0914.0924,000
May 22, 201914.1914.2214.1814.1914.1956,600
May 21, 201914.2214.3014.1614.2114.2117,100
May 20, 201914.1914.2214.1514.1714.177,000
May 17, 201914.2214.4014.2214.2614.2633,000
May 16, 201914.4214.5014.4114.4214.427,700
May 15, 201914.3814.5314.3614.4614.4610,700
May 14, 201914.4714.5514.4114.4514.4527,000
May 13, 201914.5814.5814.2814.2814.2859,400
May 10, 201914.8214.8914.6814.8614.8645,600
May 09, 201914.7714.8814.7314.8114.8120,500
May 08, 201915.0315.2714.9714.9814.9818,300
May 07, 201915.1215.2014.8914.9814.9829,400
May 06, 201915.1515.2715.0215.2615.2635,400
May 03, 201915.4815.5415.4115.5415.5439,000
May 02, 201915.3915.4615.2815.4615.4617,300
May 01, 201915.3615.4315.3115.3115.3140,500
Apr 30, 201915.3315.3815.3315.3415.3419,600
Apr 29, 201915.4715.5415.3315.3815.3826,900
Apr 26, 201915.4315.5015.3715.4015.4023,200
Apr 25, 201915.3115.5415.2815.4115.4129,900
Apr 24, 201915.4115.4515.3515.3715.3738,800
Apr 23, 201915.4515.5315.4215.4615.4624,600
Apr 22, 201915.5015.5015.4115.4315.4326,100
Apr 18, 201915.4915.5915.4915.5415.5415,200
Apr 17, 201915.5415.6115.5015.5715.5731,000
Apr 16, 201915.4515.4715.3715.4515.4548,400
Apr 15, 201915.3715.4115.2915.3615.3620,200
Apr 12, 201915.3915.4415.3415.3715.3722,400
Apr 11, 201915.3815.4315.2315.2615.2641,200
Apr 10, 201915.3415.4415.3215.4115.4155,400
Apr 09, 201915.3115.3215.2515.3015.3051,000
Apr 08, 201915.2715.3415.0115.2615.2650,000
Apr 05, 201915.3815.3815.2715.3115.3122,900
Apr 04, 201915.1215.3015.0515.2615.2629,200
Apr 03, 201915.1615.2915.1515.1815.1829,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...