EMF - Templeton Emerging Markets Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201717.0517.1417.0217.1317.1330,000
Dec 08, 201717.0317.0316.9116.9516.9538,100
Dec 07, 201716.7616.8716.7616.8716.8726,500
Dec 06, 201716.9016.9016.7816.8116.8151,600
Dec 05, 201717.1517.1517.0117.0117.0114,200
Dec 04, 201717.0117.2517.0117.0617.0680,000
Dec 01, 201717.0317.0816.8416.9516.9550,900
Nov 30, 201717.2617.2717.1017.1017.1044,800
Nov 29, 201717.5617.7517.2517.2717.2759,500
Nov 28, 201717.5817.6217.5317.5917.5930,600
Nov 27, 201717.5817.6517.5017.5217.5256,400
Nov 24, 201717.6717.7517.6717.7217.7226,200
Nov 22, 201717.6717.7617.6117.7617.7653,300
Nov 21, 201717.4517.6517.4417.6117.6157,900
Nov 20, 201717.1717.3617.1417.3517.3567,000
Nov 17, 201717.0517.1917.0517.1117.1132,900
Nov 16, 201716.9917.1116.9017.0617.0623,100
Nov 15, 201716.7916.8316.6816.7516.7548,700
Nov 14, 201716.9016.9316.7716.8316.8381,200
Nov 13, 201717.0717.0716.8816.8816.8850,300
Nov 10, 201717.1117.1417.0617.0917.0924,800
Nov 09, 201717.2017.2017.1017.1317.1335,000
Nov 08, 201717.2517.2917.1817.2617.2629,100
Nov 07, 201717.2317.2317.1517.1917.1929,600
Nov 06, 201717.0817.2017.0817.1817.1831,800
Nov 03, 201717.1417.1717.0817.1517.1522,000
Nov 02, 201717.1217.1617.1017.1317.1342,900
Nov 01, 201717.1017.1617.0817.1217.1237,200
Oct 31, 201716.9017.0316.9016.9716.9755,600
Oct 30, 201716.9016.9416.7816.7916.7938,300
Oct 27, 201717.0217.0216.9116.9516.9553,400
Oct 26, 201717.0517.0516.9216.9216.9231,200
Oct 25, 201717.0217.0716.8716.9516.9557,600
Oct 24, 201716.9617.0116.8916.9816.9850,800
Oct 23, 201717.0017.0416.9016.9016.9048,900
Oct 20, 201717.1017.1017.0217.0417.0429,700
Oct 19, 201717.1017.1317.0117.0517.0566,900
Oct 18, 201717.2317.2617.1617.1617.1679,200
Oct 17, 201717.2017.2617.1117.1717.1734,900
Oct 16, 201717.2917.2917.2017.2617.2689,000
Oct 13, 201717.2717.3717.2717.2917.2915,100
Oct 12, 201717.1917.2417.1417.1917.1921,000
Oct 11, 201717.1317.1717.0817.1717.1721,600
Oct 10, 201717.0717.1617.0717.1317.1386,400
Oct 09, 201717.0417.0516.9516.9916.9918,100
Oct 06, 201717.1017.1016.9417.0117.0151,100
Oct 05, 201716.9817.1816.9817.1817.1846,400
Oct 04, 201716.8716.9916.8416.8816.8845,800
Oct 03, 201716.7716.8916.7016.8316.8350,800
Oct 02, 201716.5716.6816.5516.6816.6876,000
Sep 29, 201716.5216.5416.4716.4916.4966,200
Sep 28, 201716.4316.5116.3416.3716.3740,700
Sep 27, 201716.6016.6216.4616.4716.4737,200
Sep 26, 201716.7316.7316.6416.6516.6547,400
Sep 25, 201716.7916.7916.6416.7116.71109,500
Sep 22, 201716.9016.9016.8416.8416.8425,000
Sep 21, 201716.5016.9916.5016.9816.9816,400
Sep 20, 201717.0517.0816.8016.8916.8965,700
Sep 19, 201717.0417.0616.9716.9716.9766,000
Sep 18, 201716.8917.0216.8917.0217.0261,100
Sep 15, 201716.7016.8716.7016.8116.8141,200
Sep 14, 201716.6816.7816.6316.7816.7855,700
Sep 13, 201716.6616.7016.6316.6616.6634,800
Sep 12, 201716.5516.6716.5316.6016.6047,500
Sep 11, 201716.5916.6816.5116.6216.6235,200
Sep 08, 201716.4816.5116.4416.4816.4822,300
Sep 07, 201716.4416.5416.4316.4916.4939,500
Sep 06, 201716.3916.3916.3516.3916.3929,000
Sep 05, 201716.3516.4016.2416.2716.2746,900
Sep 01, 201716.5016.5016.4216.4216.4222,700
Aug 31, 201716.3516.4716.3516.4516.4522,400
Aug 30, 201716.3216.3716.3116.3516.3537,700
Aug 29, 201716.2116.3716.2116.3216.3241,200
Aug 28, 201716.3616.3916.3016.3816.3855,300
Aug 25, 201716.3016.4116.3016.3516.3554,000
Aug 24, 201716.2316.3116.2316.2616.2619,800
Aug 23, 201716.1116.1916.0916.1816.1828,600
Aug 22, 201716.0016.2415.9216.1516.1559,700
Aug 21, 201715.9615.9815.9015.9215.9251,400
Aug 18, 201715.8115.8815.7415.8315.8339,700
Aug 17, 201715.8015.9515.7415.7815.7880,500
Aug 16, 201715.6715.8415.6215.8215.8282,000
Aug 15, 201715.6815.6815.5815.6215.6278,200
Aug 14, 201715.7415.8115.6715.6715.6778,600
Aug 11, 201715.1815.6714.5815.6115.61140,000
Aug 10, 201715.9115.9515.5515.5715.57103,200
Aug 09, 201716.1016.1015.9716.0316.0343,800
Aug 08, 201716.2716.2816.1916.2216.2265,200
Aug 07, 201716.1316.2216.1016.2216.2248,100
Aug 04, 201716.0416.1016.0116.0616.0654,400
Aug 03, 201716.0516.0515.9615.9615.9654,200
Aug 02, 201716.1316.1316.0716.1016.1097,100
Aug 01, 201716.1116.1516.0216.1116.1187,500
Jul 31, 201716.0516.0715.8915.9515.9539,200
Jul 28, 201715.9716.0115.9515.9715.97126,100
Jul 27, 201716.0916.1715.9816.0316.0335,900
Jul 26, 201716.0216.0415.9316.0316.0340,100
Jul 25, 201716.0316.0516.0116.0316.0336,100
Jul 24, 201715.8715.9815.8715.9415.9432,100
Jul 21, 201715.9715.9715.8115.8815.8861,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...