EMF - Templeton Emerging Markets Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201815.6215.6315.5315.6115.6135,900
Apr 24, 201815.8515.8615.6915.7115.7127,300
Apr 23, 201815.8615.8615.7215.7715.7723,600
Apr 20, 201815.9315.9315.7715.8315.8325,700
Apr 19, 201816.0616.1315.9515.9915.9921,800
Apr 18, 201815.9716.0915.9616.0716.0716,300
Apr 17, 201815.9715.9715.8815.8915.8930,800
Apr 16, 201815.7915.9415.7815.9215.9260,900
Apr 13, 201816.0016.0115.8315.8715.8741,300
Apr 12, 201816.1116.1716.0216.0216.0233,700
Apr 11, 201816.1016.1716.0716.0716.0748,300
Apr 10, 201816.1516.2216.1216.2216.2236,300
Apr 09, 201816.0316.1615.9516.0616.0625,300
Apr 06, 201816.0416.2915.9316.0216.0248,400
Apr 05, 201816.2116.2216.1316.2016.2026,200
Apr 04, 201815.8416.0915.8116.0716.0738,800
Apr 03, 201816.0516.1616.0216.0716.0730,600
Apr 02, 201816.2016.2715.7715.9515.9541,900
Mar 29, 201816.0516.4016.0116.2816.2824,400
Mar 28, 201816.0616.1915.7916.0016.00102,500
Mar 27, 201816.5716.8316.2516.3716.3738,400
Mar 26, 201816.2716.6216.2716.6216.6284,900
Mar 23, 201816.4016.4016.1216.1516.1557,300
Mar 22, 201816.6116.6116.3516.4016.4055,800
Mar 21, 201816.7116.8116.6816.7916.7941,900
Mar 20, 201816.5816.7716.5816.7516.7570,100
Mar 19, 201816.8016.8016.4516.5516.5575,600
Mar 16, 201816.8116.8916.8116.8216.8233,200
Mar 15, 201816.9517.0216.8716.9416.9447,300
Mar 14, 201817.0417.0916.9316.9516.9567,100
Mar 13, 201817.1917.2416.9616.9916.9935,300
Mar 12, 201817.0717.2117.0417.0917.0936,200
Mar 09, 201816.9417.0916.9317.0917.0941,300
Mar 08, 201816.8416.9816.7716.8416.8428,900
Mar 07, 201816.7116.8416.6716.8416.8428,800
Mar 06, 201816.7616.9316.6916.8316.8352,300
Mar 05, 201816.6116.7516.5616.6916.6939,000
Mar 02, 201816.6216.7616.6216.7516.7535,500
Mar 01, 201816.9716.9716.7116.8016.8058,500
Feb 28, 201816.8916.9616.8616.9416.9435,400
Feb 27, 201817.1617.2316.8716.9316.9354,600
Feb 26, 201817.2117.3317.1917.3117.3143,400
Feb 23, 201817.3017.3017.1817.1917.1945,200
Feb 22, 201817.0717.1517.0717.1117.1131,500
Feb 21, 201817.2217.3617.0917.1117.1137,400
Feb 20, 201817.2617.3117.2017.2117.2135,300
Feb 16, 201817.1917.3917.1917.3717.3750,700
Feb 15, 201817.2117.3817.0517.2617.2659,800
Feb 14, 201816.6417.0816.6417.0217.0269,100
Feb 13, 201816.6216.6816.5716.6616.6660,500
Feb 12, 201816.6316.6316.4716.5716.57127,900
Feb 09, 201816.1916.4516.0116.3716.37222,400
Feb 08, 201816.7816.7816.1816.1816.18214,900
Feb 07, 201816.7517.0616.6216.7216.7282,800
Feb 06, 201816.0617.0616.0116.9816.98190,300
Feb 05, 201816.8916.9516.2816.3316.33106,000
Feb 02, 201817.3117.3217.0017.0317.03126,000
Feb 01, 201817.5317.5317.4517.4517.4524,500
Jan 31, 201817.6217.6317.5117.5917.5947,000
Jan 30, 201817.4617.5417.3217.3917.3998,600
Jan 29, 201817.8017.8017.6017.6217.6298,700
Jan 26, 201817.7818.0017.7817.9317.9374,300
Jan 25, 201817.9218.0017.5917.6517.65283,400
Jan 24, 201817.8017.9217.8017.9217.9248,200
Jan 23, 201817.6217.7017.5117.7017.7038,800
Jan 22, 201817.5217.6117.5217.5617.5640,400
Jan 19, 201817.6217.6217.4817.5017.5064,800
Jan 18, 201817.4217.4917.3517.4717.4760,100
Jan 17, 201817.5017.5517.4217.5417.5442,900
Jan 16, 201817.6017.6517.3717.4517.4579,100
Jan 12, 201817.2917.4817.2717.4817.4849,400
Jan 11, 201817.2017.4317.1717.3117.3147,200
Jan 10, 201817.3617.3617.1517.1917.1947,100
Jan 09, 201817.4617.4617.3917.4417.4423,900
Jan 08, 201817.5417.5417.4017.4917.4934,200
Jan 05, 201817.3317.4717.3217.4217.4285,400
Jan 04, 201817.1917.3817.1717.3217.3280,700
Jan 03, 201816.9617.1616.9617.1417.1459,500
Jan 02, 201816.5116.9316.5116.9016.90210,100
Dec 29, 201716.4916.5016.4016.4116.4188,300
Dec 28, 201716.2616.2716.1516.2516.2556,700
Dec 27, 201716.1616.2116.1416.1516.1571,200
Dec 26, 201716.1016.1616.1016.1616.1625,700
Dec 22, 201716.0516.1616.0516.1016.1067,100
Dec 21, 201716.0516.1215.9716.1216.1255,700
Dec 20, 201715.9316.0515.9116.0516.05106,200
Dec 19, 201715.9015.9715.8615.9215.9261,400
Dec 18, 201715.8815.9315.8515.9015.90138,600
Dec 15, 201715.9516.0015.7615.8815.88247,600
Dec 14, 201716.0116.0115.8615.9815.9858,300
Dec 14, 20171.118 Dividend
Dec 13, 201717.1017.1217.0417.1216.00141,900
Dec 12, 201717.0117.0216.9416.9915.8834,100
Dec 11, 201717.0517.1417.0217.1316.0130,000
Dec 08, 201717.0317.0316.9116.9515.8438,100
Dec 07, 201716.7616.8716.7616.8715.7726,500
Dec 06, 201716.9016.9016.7816.8115.7151,600
Dec 05, 201717.1517.1517.0117.0115.9014,200
Dec 04, 201717.0117.2517.0117.0615.9580,000
Dec 01, 201717.0317.0816.8416.9515.8450,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...