T. Rowe Price Emerging Markets Equity Research ETF (TEMR)
NYSEARCA: TEMR · Real-Time Price · USD
28.63
-0.29 (-1.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.01% | 4 |
| Jun 25, 2026 | 29.01 | 29.01 | 28.92 | 28.92 | 28.92 | 1.09% | 634 |
| Jun 24, 2026 | 28.75 | 28.75 | 28.58 | 28.60 | 28.60 | -0.18% | 3,382 |
| Jun 23, 2026 | 28.92 | 28.92 | 28.66 | 28.66 | 28.66 | -5.36% | 3,307 |
| Jun 22, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.47% | 56 |
| Jun 18, 2026 | 30.13 | 30.25 | 30.13 | 30.14 | 30.14 | 3.12% | 4,847 |
| Jun 17, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.16% | 2 |
| Jun 16, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.38% | 2 |
| Jun 15, 2026 | 29.76 | 29.76 | 29.65 | 29.68 | 29.68 | 3.17% | 1,023 |
| Jun 12, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.52% | 36 |
| Jun 11, 2026 | 27.97 | 28.62 | 27.97 | 28.62 | 28.62 | 4.15% | 1,456 |
| Jun 10, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -1.58% | 2 |
| Jun 9, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.18% | 3 |
| Jun 8, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.88% | 133 |
| Jun 5, 2026 | 27.84 | 27.84 | 27.46 | 27.46 | 27.46 | -6.66% | 212 |
| Jun 4, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.02% | 2 |
| Jun 3, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.71 | -1.25% | 45 |
| Jun 2, 2026 | 30.00 | 30.09 | 30.00 | 30.09 | 30.09 | 1.05% | 127 |
| Jun 1, 2026 | 29.68 | 29.86 | 29.68 | 29.78 | 29.78 | 2.08% | 1,903 |
| May 29, 2026 | 29.18 | 29.18 | 29.17 | 29.17 | 29.17 | 0.17% | 502 |
| May 28, 2026 | 28.96 | 29.12 | 28.80 | 29.12 | 29.12 | 0.21% | 4,801 |
| May 27, 2026 | 29.07 | 29.07 | 29.06 | 29.06 | 29.06 | 0.11% | 146 |
| May 26, 2026 | 28.66 | 29.04 | 28.66 | 29.03 | 29.03 | 3.86% | 4,913 |
| May 22, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.27% | 2 |
| May 21, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.76% | 17 |
| May 20, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.92% | 1,399 |
| May 19, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.12% | 2 |
| May 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.59 | -0.40% | 402 |
| May 15, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -3.33% | 52 |
| May 14, 2026 | 28.44 | 28.72 | 28.44 | 28.66 | 28.66 | 0.45% | 1,045 |
| May 13, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 2.15% | 38 |
| May 12, 2026 | 27.85 | 27.98 | 27.83 | 27.93 | 27.93 | -3.17% | 3,383 |
| May 11, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.19% | 1 |
| May 8, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.62% | 35 |
| May 7, 2026 | 28.23 | 28.33 | 28.23 | 28.33 | 28.33 | -1.14% | 183 |
| May 6, 2026 | 28.46 | 28.66 | 28.46 | 28.66 | 28.66 | 3.40% | 4,673 |
| May 5, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.73% | 1 |
| May 4, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.05% | 40 |
| May 1, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.29% | - |
| Apr 30, 2026 | 26.99 | 27.18 | 26.98 | 27.18 | 27.18 | 2.06% | 2,534 |
| Apr 29, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.25% | 11 |
| Apr 28, 2026 | 26.75 | 26.76 | 26.70 | 26.70 | 26.70 | -1.03% | 3,515 |
| Apr 27, 2026 | 26.98 | 26.98 | 26.97 | 26.97 | 26.97 | -0.15% | 112 |
| Apr 24, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.01 | 2.31% | 52 |
| Apr 23, 2026 | 26.75 | 26.75 | 26.41 | 26.41 | 26.40 | -1.68% | 4,243 |
| Apr 22, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.69% | 424 |
| Apr 21, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.09% | 326 |
| Apr 20, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.63% | 57 |
| Apr 17, 2026 | 27.06 | 27.07 | 26.87 | 26.87 | 26.87 | 1.69% | 2,401 |
| Apr 16, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.47% | 29 |
| Apr 15, 2026 | 26.29 | 26.30 | 26.29 | 26.30 | 26.30 | 0.02% | 109 |
| Apr 14, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.75% | 34 |
| Apr 13, 2026 | 25.84 | 25.90 | 25.83 | 25.84 | 25.84 | 0.70% | 1,109 |
| Apr 10, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.35% | 4 |
| Apr 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.07% | 47 |
| Apr 8, 2026 | 25.47 | 25.59 | 25.47 | 25.59 | 25.59 | 6.38% | 1,729 |
| Apr 7, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.39% | 30 |
| Apr 6, 2026 | 26.38 | 26.38 | 24.15 | 24.15 | 24.15 | 0.73% | 3,966 |
| Apr 2, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.18% | - |
| Apr 1, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.90% | - |
| Mar 31, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 3.71% | - |
| Mar 30, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.99% | - |
| Mar 27, 2026 | 23.46 | 23.46 | 23.42 | 23.42 | 23.42 | -1.70% | 302 |
| Mar 26, 2026 | 26.12 | 26.12 | 23.82 | 23.82 | 23.82 | -2.48% | 4,513 |
| Mar 25, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.69% | 19 |
| Mar 24, 2026 | 24.11 | 24.11 | 24.02 | 24.02 | 24.02 | -1.57% | 112 |
| Mar 23, 2026 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | 3.23% | 562 |
| Mar 20, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -3.12% | 12 |
| Mar 19, 2026 | 24.13 | 24.40 | 24.13 | 24.40 | 24.40 | -0.75% | 6,702 |
| Mar 18, 2026 | 24.73 | 24.73 | 24.59 | 24.59 | 24.58 | -1.43% | 1,222 |
| Mar 17, 2026 | 24.99 | 24.99 | 24.94 | 24.94 | 24.94 | 0.65% | 2,330 |
| Mar 16, 2026 | 24.25 | 24.78 | 24.25 | 24.78 | 24.78 | 3.40% | 1,011 |
| Mar 13, 2026 | 24.12 | 24.12 | 23.97 | 23.97 | 23.96 | -1.05% | 326 |