Skip to main content
Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
15.42
+0.08 (0.52%)
At close: Aug 15, 2025, 4:00 PM
15.42
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

EMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.4215.4915.3315.4215.420.52%4,351
Aug 14, 202515.3515.4315.3415.3415.34-1.29%13,990
Aug 13, 202515.3415.5415.3315.5415.541.90%21,662
Aug 12, 202515.2415.3215.0515.2515.250.46%9,323
Aug 11, 202515.0515.2115.0515.1815.180.46%10,979
Aug 8, 202515.0715.1215.0215.1115.110.40%9,510
Aug 7, 202515.0115.1215.0115.0515.050.87%23,939
Aug 6, 202514.9214.9314.8314.9214.920.27%10,368
Aug 5, 202514.8514.9514.8414.8814.880.40%21,016
Aug 4, 202515.0115.1014.1014.8214.82-1.27%20,529
Aug 1, 202514.9015.0814.9015.0115.010.27%10,907
Jul 31, 202515.0215.0414.9514.9714.97-0.43%36,085
Jul 30, 202515.0315.0514.9715.0315.03-0.04%6,417
Jul 29, 202514.9115.0514.9115.0415.040.87%48,960
Jul 28, 202514.8915.0914.8914.9114.91-0.27%8,725
Jul 25, 202514.9515.1014.9414.9514.95-0.99%20,986
Jul 24, 202515.1215.1315.0615.1015.100.07%21,516
Jul 23, 202514.9715.0914.9615.0915.091.68%11,755
Jul 22, 202514.8014.8814.7714.8414.840.13%69,516
Jul 21, 202514.7914.9014.7414.8214.820.20%50,070
Jul 18, 202514.8314.9314.7814.7914.79-0.57%20,779
Jul 17, 202514.9315.0014.7314.8814.88-0.37%7,602
Jul 16, 202514.9614.9614.8514.9314.93-0.27%7,593
Jul 15, 202515.0515.0814.9414.9714.970.60%18,742
Jul 14, 202514.8514.9314.8514.8814.88-0.13%10,624
Jul 11, 202514.8914.9014.8514.9014.90-0.33%85,666
Jul 10, 202514.9014.9914.7814.9514.950.22%10,052
Jul 9, 202514.8814.9214.8314.9214.920.52%22,882
Jul 8, 202514.7414.8414.7114.8414.840.95%22,105
Jul 7, 202514.7514.7814.6714.7014.70-1.08%58,015
Jul 3, 202514.7014.9214.7014.8614.861.02%38,309
Jul 2, 202514.5914.7514.3614.7114.710.41%32,667
Jul 1, 202514.5714.6614.3614.6514.650.41%33,661
Jun 30, 202514.4914.6114.4014.5914.590.62%34,920
Jun 27, 202514.3914.5214.3814.5014.500.24%32,041
Jun 26, 202514.3614.5014.3314.4714.470.73%7,492
Jun 25, 202514.3614.4314.3114.3614.360.28%4,257
Jun 24, 202514.1114.3214.0814.3214.323.02%17,105
Jun 23, 202513.9013.9613.8613.9013.90-8,274
Jun 20, 202513.9014.1813.8113.9013.900.28%10,691
Jun 18, 202513.8613.9713.7113.8613.860.19%15,675
Jun 17, 202513.9214.0013.7513.8413.84-1.18%18,884
Jun 16, 202513.9514.0513.9514.0014.000.21%25,247
Jun 13, 202513.9914.0513.7413.9713.75-1.86%20,008
Jun 12, 202514.1714.2414.0914.2414.020.32%2,101
Jun 11, 202514.1614.2314.1014.1913.970.64%9,958
Jun 10, 202514.0614.1514.0614.1013.880.21%2,989
Jun 9, 202513.9114.1113.9114.0713.851.37%6,049
Jun 6, 202513.8413.9113.7213.8813.670.36%11,104
Jun 5, 202513.9014.0013.8013.8313.62-0.04%12,466