U.S. markets close in 6 hours 29 minutes

Templeton Emerging Markets Fund (EMF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.61-0.14 (-0.71%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202119.7119.1719.1719.6119.613,760
May 10, 202119.7119.7219.4919.5719.5716,400
May 07, 202119.8019.9319.7519.7519.7536,900
May 06, 202119.6419.8419.6419.7419.7424,000
May 05, 202119.6019.7019.5519.6319.638,200
May 04, 202119.5119.5819.4519.4819.4836,600
May 03, 202119.6319.6919.4919.6019.60101,900
Apr 30, 202119.7219.7719.5819.6519.6514,200
Apr 29, 202119.8719.8819.6919.8219.8224,000
Apr 28, 202119.8119.8919.7819.8519.8521,700
Apr 27, 202119.8819.8819.7719.8019.8030,800
Apr 26, 202119.8119.8419.3719.8419.8431,700
Apr 23, 202119.5619.8219.5419.7719.7726,800
Apr 22, 202119.5319.5319.3219.3619.367,700
Apr 21, 202119.3019.5119.3019.5019.507,800
Apr 20, 202119.5119.7319.2419.3119.3141,300
Apr 19, 202119.5819.6719.5519.5719.579,100
Apr 16, 202119.6319.7219.5519.6419.6412,500
Apr 15, 202119.5019.6119.4719.5419.5415,100
Apr 14, 202119.2519.5019.2519.3419.3430,100
Apr 13, 202119.0519.3919.0419.2219.2224,100
Apr 12, 202119.1119.1719.0219.0919.0941,100
Apr 09, 202119.3119.3119.2519.2719.2717,400
Apr 08, 202119.4319.5119.3019.4919.4917,700
Apr 07, 202119.4719.4719.2419.3319.3340,000
Apr 06, 202119.4419.6019.4419.5919.5910,500
Apr 05, 202119.4719.5219.4019.4419.4427,100
Apr 01, 202119.2319.3819.1519.3519.3545,200
Mar 31, 202118.9219.1918.9219.1019.1041,000
Mar 30, 202118.8019.0418.8019.0319.0340,600
Mar 29, 202118.8118.9618.7418.8418.8419,200
Mar 26, 202118.7318.9918.7318.9818.9835,600
Mar 25, 202118.6218.6918.5318.6318.6342,200
Mar 24, 202118.9318.9318.7018.7418.7435,300
Mar 23, 202119.1819.1918.9018.9218.9235,300
Mar 22, 202119.3019.4519.2819.3219.3231,700
Mar 19, 202119.5419.5419.2019.3919.3931,100
Mar 18, 202119.5619.6719.5019.5419.5444,900
Mar 17, 202119.5119.7619.3519.7419.7426,400
Mar 16, 202119.5119.6519.5119.6319.6317,700
Mar 15, 202119.4619.5419.4019.5119.5135,500
Mar 12, 202119.5719.7119.5719.6319.6317,400
Mar 11, 202119.9519.9519.8619.9019.9027,200
Mar 10, 202119.7119.7419.5119.5519.5533,200
Mar 09, 202119.3319.7019.3319.6319.6325,000
Mar 08, 202119.4419.4919.2119.2319.2338,000
Mar 05, 202119.5519.5919.3819.5719.5722,200
Mar 04, 202119.7719.8419.4119.4319.4338,600
Mar 03, 202120.0720.1219.8419.8419.8436,300
Mar 02, 202120.0420.0419.8719.9319.9314,600
Mar 01, 202119.9120.1819.9120.0520.0529,100
Feb 26, 202119.7519.7819.4119.6719.6740,600
Feb 25, 202120.0920.1719.8019.8219.8226,600
Feb 24, 202119.9320.0619.6620.0020.0017,100
Feb 23, 202120.2720.2719.7920.1120.1151,900
Feb 22, 202120.5320.5320.2820.3520.3533,200
Feb 19, 202120.9120.9620.8620.9020.9047,300
Feb 18, 202120.8320.8420.5320.7420.7425,700
Feb 17, 202120.6620.9620.6220.9520.9554,400
Feb 16, 202120.6920.7520.5520.6020.6022,000
Feb 12, 202120.5420.5620.4920.5420.5413,500
Feb 11, 202120.5120.6120.4220.5420.5426,600
Feb 10, 202120.4620.5920.2720.3320.3313,500
Feb 09, 202120.1020.3520.0820.2720.2724,600
Feb 08, 202119.9820.1019.8420.0720.0743,600
Feb 05, 202119.9220.0019.8820.0020.0024,300
Feb 04, 202119.7919.8719.6719.8719.8736,000
Feb 03, 202119.8319.8919.7719.8019.8025,700
Feb 02, 202119.6419.8419.5819.7019.7073,400
Feb 01, 202119.3119.4919.2119.4319.4338,900
Jan 29, 202119.2619.4918.8618.9618.9654,700
Jan 28, 202119.6319.6619.3519.4919.4966,300
Jan 27, 202119.9020.1119.5219.7319.7371,200
Jan 26, 202120.3320.3820.1520.2020.2028,000
Jan 25, 202120.4320.5520.3520.4020.4041,200
Jan 22, 202120.4720.6020.3420.3620.36128,300
Jan 21, 202120.6020.7420.5520.6020.6039,400
Jan 20, 202120.1620.4520.1620.4520.4548,700
Jan 19, 202119.9119.9619.7419.8219.8241,100
Jan 15, 202119.6619.6619.5019.6019.6018,800
Jan 14, 202119.6819.7219.6019.7219.7265,300
Jan 13, 202119.2819.4619.2319.4419.4426,700
Jan 12, 202119.1919.3719.1819.3619.3635,200
Jan 11, 202119.0619.1818.9419.1119.1149,500
Jan 08, 202118.8819.1818.8419.1819.1834,600
Jan 07, 202118.5718.6818.4518.6318.6375,200
Jan 06, 202118.8118.9818.4218.6018.60118,500
Jan 05, 202118.8519.0318.8518.9918.9941,300
Jan 04, 202119.0619.0618.7618.8218.8286,400
Dec 31, 202018.7818.7818.5518.7218.7277,300
Dec 30, 202018.1618.5018.1618.4918.4948,000
Dec 29, 202017.9618.0817.9618.0818.0845,500
Dec 28, 202017.6718.2317.6717.8517.8536,000
Dec 24, 202017.7417.7617.6117.6617.6611,100
Dec 23, 202017.6617.7517.6217.7217.7213,800
Dec 22, 202017.6717.6917.4817.5217.5222,800
Dec 21, 202017.7517.8517.5917.5917.5935,100
Dec 18, 202017.9518.0717.8017.9017.9030,700
Dec 17, 202018.0718.1118.0318.0318.0345,700
Dec 16, 202017.9518.0617.9217.9317.9361,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...