Skip to main content
Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
20.27
-0.11 (-0.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.2220.5120.1520.2720.27-0.54%18,527
Apr 27, 202620.5120.6120.2620.3820.38-0.15%20,913
Apr 24, 202620.2820.4920.2020.4120.412.36%64,996
Apr 23, 202620.1820.1819.7319.9419.94-2.01%29,628
Apr 22, 202620.1220.5019.9620.3520.352.42%20,116
Apr 21, 202620.0920.2019.8719.8719.87-1.24%16,051
Apr 20, 202620.0520.3119.9520.1220.12-0.25%28,862
Apr 17, 202620.0020.5820.0020.1720.172.02%31,316
Apr 16, 202619.6719.9719.6119.7719.770.61%15,585
Apr 15, 202619.6719.7819.3519.6519.65-0.51%13,981
Apr 14, 202619.4019.7719.3919.7519.752.97%31,037
Apr 13, 202618.8719.2418.5919.1819.181.00%41,598
Apr 10, 202618.9519.0918.9218.9918.990.37%15,874
Apr 9, 202618.6019.2418.6018.9218.920.21%31,685
Apr 8, 202618.6419.0818.5318.8818.886.13%66,595
Apr 7, 202617.8217.9017.5917.7917.790.34%29,822
Apr 6, 202617.8317.8417.3617.7317.73-0.06%28,255
Apr 2, 202617.6717.8617.3217.7417.74-1.22%46,186
Apr 1, 202617.7518.0917.7117.9617.962.69%78,062
Mar 31, 202616.9517.6716.8817.4917.494.67%68,932
Mar 30, 202617.0717.1816.6716.7116.71-1.53%49,834
Mar 27, 202616.9517.2016.8416.9716.97-0.06%101,810
Mar 26, 202617.4217.5616.9516.9816.98-4.77%120,532
Mar 25, 202617.8118.4917.7817.8317.831.77%37,387
Mar 24, 202617.4017.8517.3817.5217.52-2.29%34,207
Mar 23, 202617.5918.1817.5917.9317.712.57%91,869
Mar 20, 202618.0218.0317.4017.4817.27-3.64%70,427
Mar 19, 202617.9118.2417.7518.1417.92-0.87%45,851
Mar 18, 202618.5118.6318.2418.3018.08-1.82%207,041
Mar 17, 202618.7418.8018.4718.6418.410.54%31,732
Mar 16, 202618.2818.7818.2818.5418.312.60%52,823
Mar 13, 202618.2118.4518.0218.0717.85-0.61%67,660
Mar 12, 202618.7218.7818.1818.1817.96-4.06%79,431
Mar 11, 202618.9219.1818.8418.9518.720.05%31,237
Mar 10, 202618.8519.2318.6618.9418.711.18%55,180
Mar 9, 202618.7118.7518.4518.7218.49-0.85%45,179
Mar 6, 202618.6318.8818.5718.8818.650.59%34,856
Mar 5, 202618.9919.1018.6218.7718.54-2.49%125,827
Mar 4, 202619.0619.3519.0019.2519.010.73%75,409
Mar 3, 202619.5119.6118.8119.1118.88-5.86%156,494
Mar 2, 202620.3020.5720.1820.3020.05-2.40%81,786
Feb 27, 202620.7520.9220.6320.8020.540.05%36,785
Feb 26, 202621.0521.0520.6120.7920.53-1.05%64,547
Feb 25, 202621.0821.2020.8621.0120.750.77%68,333
Feb 24, 202620.6921.0320.5920.8520.591.37%84,343
Feb 23, 202620.7720.9020.5520.5720.32-0.83%65,221
Feb 20, 202620.4320.7420.3320.7420.492.27%59,407
Feb 19, 202620.3520.3520.0220.2820.03-0.25%31,756
Feb 18, 202620.3120.4220.2620.3320.080.54%58,500
Feb 17, 202620.2020.2919.9220.2219.97-56,143
Feb 13, 202620.2320.2719.9620.2219.97-0.25%79,331
Feb 12, 202620.2920.5320.0520.2720.02-0.10%49,766
Feb 11, 202620.1920.3120.0020.2920.041.70%50,342
Feb 10, 202619.9920.0119.9419.9519.710.05%29,519
Feb 9, 202619.6520.0219.6519.9419.701.37%29,402
Feb 6, 202619.6119.7919.5719.6719.431.97%70,592
Feb 5, 202619.4819.5119.2919.2919.05-1.15%42,392
Feb 4, 202619.9220.2019.4719.5219.28-1.69%73,204
Feb 3, 202619.9620.0019.7019.8519.610.71%52,012
Feb 2, 202619.6919.8319.5719.7119.47-0.20%58,897
Jan 30, 202619.7719.9819.6519.7519.51-1.05%28,954
Jan 29, 202619.9920.3019.7419.9619.720.10%68,533
Jan 28, 202620.0820.0919.8719.9419.700.35%71,624
Jan 27, 202619.6119.8719.6119.8719.632.05%66,146
Jan 26, 202619.4619.4819.3819.4719.230.31%105,586
Jan 23, 202619.4219.4319.3119.4119.17-0.21%76,750
Jan 22, 202619.0719.4918.9319.4519.213.51%763,962
Jan 21, 202618.8218.8418.6718.7918.561.08%43,076
Jan 20, 202618.6718.6818.5418.5918.36-0.48%45,976
Jan 16, 202618.8118.8818.6118.6818.45-0.11%286,585
Jan 15, 202618.7518.8018.6418.7018.470.54%38,771
Jan 14, 202618.4618.6218.4518.6018.371.31%60,409
Jan 13, 202618.5318.5518.3618.3618.13-1.18%86,049
Jan 12, 202618.4318.6018.3918.5818.351.31%178,036
Jan 9, 202618.1118.4618.0118.3418.111.44%132,225
Jan 8, 202618.3818.3818.0418.0817.86-0.88%32,236
Jan 7, 202617.9518.3217.8918.2418.022.01%130,144
Jan 6, 202617.5217.8817.5217.8817.663.17%71,023
Jan 5, 202617.2717.4717.2317.3317.120.64%36,445
Jan 2, 202617.6017.6017.0217.2217.011.12%53,957
Dec 31, 202517.4017.4416.9617.0316.82-1.96%81,779
Dec 30, 202516.8017.4816.8017.3717.163.70%120,131
Dec 29, 202516.6016.9816.5116.7516.540.54%29,064
Dec 26, 202516.5816.9416.5016.6616.461.09%25,813
Dec 24, 202516.4216.7516.4116.4816.280.43%8,498
Dec 23, 202516.3916.7116.3916.4116.21-0.24%34,287
Dec 22, 202516.4116.4916.3216.4516.250.43%19,545
Dec 19, 202516.2616.3916.2616.3816.181.05%18,485
Dec 18, 202516.3416.5116.2016.2116.01-0.43%57,128
Dec 17, 202516.6116.6216.2816.2816.08-1.75%51,205
Dec 16, 202516.5616.6116.4516.5716.37-0.84%27,747
Dec 15, 202516.6916.7616.5916.7116.50-4.89%24,757
Dec 12, 202517.4717.7817.4717.5716.370.06%36,804
Dec 11, 202517.6017.7417.4617.5616.36-0.45%19,086
Dec 10, 202517.5517.6817.4317.6416.440.11%65,511
Dec 9, 202517.5517.6317.5017.6216.420.11%35,390
Dec 8, 202517.4817.7817.4517.6016.401.03%48,049
Dec 5, 202517.2917.4417.2417.4216.231.57%26,157
Dec 4, 202517.0717.2617.0617.1515.980.53%28,087
Dec 3, 202517.0317.1616.9417.0615.900.12%34,845