Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
13.48
+0.18 (1.35%)
May 13, 2025, 4:00 PM - Market closed
EMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 13.27 | 13.50 | 13.27 | 13.48 | 13.48 | 1.38% | 20,868 |
| May 12, 2025 | 13.32 | 13.35 | 12.85 | 13.30 | 13.30 | 2.13% | 56,274 |
| May 9, 2025 | 13.05 | 13.06 | 13.01 | 13.02 | 13.02 | 0.39% | 33,400 |
| May 8, 2025 | 12.92 | 13.01 | 12.92 | 12.97 | 12.97 | 0.50% | 10,726 |
| May 7, 2025 | 12.98 | 12.98 | 12.91 | 12.91 | 12.91 | -1.04% | 12,119 |
| May 6, 2025 | 13.07 | 13.14 | 13.04 | 13.04 | 13.04 | -0.99% | 8,039 |
| May 5, 2025 | 13.14 | 13.25 | 13.14 | 13.17 | 13.17 | 0.46% | 11,813 |
| May 2, 2025 | 13.12 | 13.14 | 12.99 | 13.11 | 13.11 | 3.39% | 27,622 |
| May 1, 2025 | 12.72 | 12.76 | 12.68 | 12.68 | 12.68 | - | 32,112 |
| Apr 30, 2025 | 12.58 | 12.70 | 12.58 | 12.68 | 12.68 | 0.56% | 37,685 |
| Apr 29, 2025 | 12.59 | 12.72 | 12.59 | 12.61 | 12.61 | -0.12% | 30,108 |
| Apr 28, 2025 | 12.67 | 12.67 | 12.58 | 12.63 | 12.63 | 0.04% | 17,686 |
| Apr 25, 2025 | 12.64 | 12.64 | 12.58 | 12.62 | 12.62 | -0.39% | 5,702 |
| Apr 24, 2025 | 12.53 | 12.67 | 12.53 | 12.67 | 12.67 | 1.56% | 6,985 |
| Apr 23, 2025 | 12.48 | 12.60 | 12.47 | 12.48 | 12.48 | 1.51% | 8,364 |
| Apr 22, 2025 | 12.21 | 12.34 | 12.21 | 12.29 | 12.29 | 1.40% | 70,493 |
| Apr 21, 2025 | 12.25 | 12.25 | 12.04 | 12.12 | 12.12 | -0.49% | 10,450 |
| Apr 17, 2025 | 12.22 | 12.22 | 12.14 | 12.18 | 12.18 | 1.00% | 13,285 |
| Apr 16, 2025 | 12.19 | 12.21 | 12.04 | 12.06 | 12.06 | -1.23% | 10,409 |
| Apr 15, 2025 | 12.26 | 12.38 | 12.20 | 12.21 | 12.21 | -0.25% | 9,618 |
| Apr 14, 2025 | 12.19 | 12.28 | 12.14 | 12.24 | 12.24 | 1.41% | 13,724 |
| Apr 11, 2025 | 11.87 | 12.14 | 11.87 | 12.07 | 12.07 | 1.68% | 21,986 |
| Apr 10, 2025 | 11.70 | 12.02 | 11.63 | 11.87 | 11.87 | 0.51% | 48,981 |
| Apr 9, 2025 | 11.29 | 11.91 | 11.14 | 11.81 | 11.81 | 4.61% | 79,223 |
| Apr 8, 2025 | 11.70 | 11.99 | 11.25 | 11.29 | 11.29 | 0.27% | 74,693 |
| Apr 7, 2025 | 11.26 | 11.59 | 11.20 | 11.26 | 11.26 | -4.66% | 65,220 |
| Apr 4, 2025 | 12.16 | 12.22 | 11.73 | 11.81 | 11.81 | -6.71% | 42,891 |
| Apr 3, 2025 | 12.68 | 12.75 | 12.65 | 12.66 | 12.66 | -2.09% | 21,959 |
| Apr 2, 2025 | 12.90 | 12.96 | 12.90 | 12.93 | 12.93 | 0.23% | 5,052 |
| Apr 1, 2025 | 12.83 | 12.99 | 12.83 | 12.90 | 12.90 | 0.39% | 37,672 |
| Mar 31, 2025 | 12.88 | 12.94 | 12.81 | 12.85 | 12.85 | -1.23% | 22,412 |
| Mar 28, 2025 | 13.05 | 13.10 | 12.91 | 13.01 | 13.01 | -1.21% | 46,140 |
| Mar 27, 2025 | 13.09 | 13.21 | 13.09 | 13.17 | 13.17 | 0.77% | 6,526 |
| Mar 26, 2025 | 13.18 | 13.30 | 13.07 | 13.07 | 13.07 | -0.98% | 11,698 |
| Mar 25, 2025 | 13.26 | 13.26 | 13.17 | 13.20 | 13.20 | -0.83% | 16,727 |
| Mar 24, 2025 | 13.33 | 13.33 | 13.27 | 13.31 | 13.31 | 0.91% | 8,505 |
| Mar 21, 2025 | 13.13 | 13.26 | 13.13 | 13.19 | 13.19 | -0.75% | 12,452 |
| Mar 20, 2025 | 13.35 | 13.43 | 13.29 | 13.29 | 13.29 | -1.48% | 15,297 |
| Mar 19, 2025 | 13.33 | 13.80 | 13.19 | 13.49 | 13.49 | 1.81% | 958,059 |
| Mar 18, 2025 | 13.15 | 13.33 | 13.15 | 13.25 | 13.25 | 0.15% | 134,300 |
| Mar 17, 2025 | 12.97 | 13.25 | 12.87 | 13.23 | 13.23 | 0.99% | 26,799 |
| Mar 14, 2025 | 13.01 | 13.18 | 13.01 | 13.10 | 12.89 | 1.55% | 14,513 |
| Mar 13, 2025 | 12.89 | 12.98 | 12.82 | 12.90 | 12.69 | -0.54% | 28,468 |
| Mar 12, 2025 | 12.95 | 13.00 | 12.91 | 12.97 | 12.76 | 0.62% | 20,824 |
| Mar 11, 2025 | 12.87 | 12.89 | 12.76 | 12.89 | 12.68 | 1.10% | 16,417 |
| Mar 10, 2025 | 12.92 | 13.04 | 12.73 | 12.75 | 12.54 | -2.67% | 49,232 |
| Mar 7, 2025 | 13.04 | 13.17 | 12.88 | 13.10 | 12.89 | 0.38% | 37,862 |
| Mar 6, 2025 | 13.05 | 13.15 | 13.01 | 13.05 | 12.84 | -0.68% | 62,624 |
| Mar 5, 2025 | 12.85 | 13.20 | 12.85 | 13.14 | 12.93 | 3.30% | 11,399 |
| Mar 4, 2025 | 12.66 | 12.82 | 12.60 | 12.72 | 12.51 | 0.39% | 35,216 |