Skip to main content
Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
18.88
+0.11 (0.59%)
Mar 6, 2026, 4:00 PM EST - Market closed

EMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.6318.8818.5718.8818.880.59%34,856
Mar 5, 202618.9919.1018.6218.7718.77-2.49%125,627
Mar 4, 202619.0619.3519.0019.2519.250.73%75,394
Mar 3, 202619.5119.6118.8119.1119.11-5.86%156,494
Mar 2, 202620.3020.5720.1820.3020.30-2.40%81,754
Feb 27, 202620.7520.9220.6320.8020.800.05%36,785
Feb 26, 202621.0521.0520.6120.7920.79-1.05%64,544
Feb 25, 202621.0821.2020.8621.0121.010.77%68,333
Feb 24, 202620.6921.0320.5920.8520.851.37%84,343
Feb 23, 202620.7720.9020.5520.5720.57-0.83%65,191
Feb 20, 202620.4320.7420.3320.7420.742.27%59,357
Feb 19, 202620.3520.3520.0220.2820.28-0.25%31,656
Feb 18, 202620.3120.4220.2620.3320.330.54%58,500
Feb 17, 202620.2020.2919.9220.2220.22-56,093
Feb 13, 202620.2320.2719.9620.2220.22-0.25%79,331
Feb 12, 202620.2920.5320.0520.2720.27-0.10%49,766
Feb 11, 202620.1920.3120.0020.2920.291.70%50,242
Feb 10, 202619.9920.0119.9419.9519.950.05%29,519
Feb 9, 202619.6520.0219.6519.9419.941.37%29,402
Feb 6, 202619.6119.7919.5719.6719.671.97%70,579
Feb 5, 202619.4819.5119.2919.2919.29-1.15%42,392
Feb 4, 202619.9220.2019.4719.5219.52-1.69%73,204
Feb 3, 202619.9620.0019.7019.8519.850.71%52,012
Feb 2, 202619.6919.8319.5719.7119.71-0.20%58,897
Jan 30, 202619.7719.9819.6519.7519.75-1.05%28,954
Jan 29, 202619.9920.3019.7419.9619.960.10%68,407
Jan 28, 202620.0820.0919.8719.9419.940.35%71,599
Jan 27, 202619.6119.8719.6119.8719.872.05%66,146
Jan 26, 202619.4619.4819.3819.4719.470.31%105,586
Jan 23, 202619.4219.4319.3119.4119.41-0.21%76,740
Jan 22, 202619.0719.4918.9319.4519.453.51%763,960
Jan 21, 202618.8218.8418.6718.7918.791.08%43,076
Jan 20, 202618.6718.6818.5418.5918.59-0.48%45,976
Jan 16, 202618.8118.8818.6118.6818.68-0.11%286,585
Jan 15, 202618.7518.8018.6418.7018.700.54%38,771
Jan 14, 202618.4618.6218.4518.6018.601.31%60,409
Jan 13, 202618.5318.5518.3618.3618.36-1.18%86,049
Jan 12, 202618.4318.6018.3918.5818.581.31%178,036
Jan 9, 202618.1118.4618.0118.3418.341.44%132,225
Jan 8, 202618.3818.3818.0418.0818.08-0.88%32,236
Jan 7, 202617.9518.3217.8918.2418.242.01%130,144
Jan 6, 202617.5217.8817.5217.8817.883.17%71,022
Jan 5, 202617.2717.4717.2317.3317.330.64%36,445
Jan 2, 202617.6017.6017.0217.2217.221.12%53,957
Dec 31, 202517.4017.4416.9617.0317.03-1.96%81,779
Dec 30, 202516.8017.4816.8017.3717.373.70%120,131
Dec 29, 202516.6016.9816.5116.7516.750.54%29,064
Dec 26, 202516.5816.9416.5016.6616.661.09%25,788
Dec 24, 202516.4216.7516.4116.4816.480.43%8,498
Dec 23, 202516.3916.7116.3916.4116.41-0.24%34,287
Dec 22, 202516.4116.4916.3216.4516.450.43%19,545
Dec 19, 202516.2616.3916.2616.3816.381.05%18,485
Dec 18, 202516.3416.5116.2016.2116.21-0.43%57,128
Dec 17, 202516.6116.6216.2816.2816.28-1.75%51,205
Dec 16, 202516.5616.6116.4516.5716.57-0.84%27,747
Dec 15, 202516.6916.7616.5916.7116.71-4.89%24,757
Dec 12, 202517.4717.7817.4717.5716.570.06%36,804
Dec 11, 202517.6017.7417.4617.5616.56-0.45%19,086
Dec 10, 202517.5517.6817.4317.6416.640.11%65,511
Dec 9, 202517.5517.6317.5017.6216.620.11%35,390
Dec 8, 202517.4817.7817.4517.6016.601.03%48,049
Dec 5, 202517.2917.4417.2417.4216.431.57%26,157
Dec 4, 202517.0717.2617.0617.1516.180.53%28,087
Dec 3, 202517.0317.1616.9417.0616.090.12%34,845
Dec 2, 202517.0617.0616.9017.0416.070.24%27,239
Dec 1, 202516.8317.0416.8317.0016.041.01%12,722
Nov 28, 202516.8117.0016.7516.8315.88-0.06%4,566
Nov 26, 202516.6716.8416.6716.8415.891.45%14,536
Nov 25, 202516.4316.6416.4316.6015.660.61%18,517
Nov 24, 202516.5416.6016.4316.5015.56-0.36%36,758
Nov 21, 202516.3916.5916.1716.5615.62-0.42%16,130
Nov 20, 202516.8316.9516.6216.6315.69-0.83%18,655
Nov 19, 202516.7616.8716.7216.7715.820.06%13,647
Nov 18, 202516.8116.8216.6516.7615.81-1.00%83,797
Nov 17, 202517.1417.1916.8016.9315.97-1.63%51,388
Nov 14, 202517.3217.6417.2117.2116.23-1.54%19,801
Nov 13, 202517.5917.7517.4417.4816.49-0.57%51,749
Nov 12, 202517.8417.9117.5417.5816.58-1.29%26,464
Nov 11, 202517.6117.8317.6117.8116.800.91%35,040
Nov 10, 202517.8117.8117.5517.6516.651.09%36,697
Nov 7, 202517.5117.6317.4317.4616.47-1.02%9,017
Nov 6, 202517.6617.7617.5717.6416.64-0.51%7,462
Nov 5, 202517.5917.7717.5917.7316.720.68%35,355
Nov 4, 202517.5017.7317.5017.6116.61-0.62%37,130
Nov 3, 202517.7517.7517.5617.7216.720.91%14,522
Oct 31, 202517.7717.7917.5617.5616.56-1.62%21,584
Oct 30, 202517.7917.9017.6417.8516.840.17%21,663
Oct 29, 202517.5718.0117.5717.8216.812.06%36,989
Oct 28, 202517.4217.5117.2217.4616.470.06%19,367
Oct 27, 202517.3517.4717.1617.4516.461.63%19,676
Oct 24, 202517.0917.2217.0517.1716.200.82%20,953
Oct 23, 202516.8717.1616.8717.0316.060.59%23,345
Oct 22, 202516.8917.1916.8216.9315.97-5,075
Oct 21, 202517.0117.1016.8316.9315.97-0.41%11,941
Oct 20, 202516.8617.0016.8617.0016.041.19%11,941
Oct 17, 202516.7616.8016.6916.8015.850.12%12,408
Oct 16, 202516.7716.9516.4216.7815.831.57%162,783
Oct 15, 202516.4316.7016.4316.5215.581.35%10,819
Oct 14, 202516.2316.3916.0716.3015.38-0.49%21,957
Oct 13, 202516.8217.0516.3816.3815.45-0.18%25,063