Templeton Emerging Markets Fund (EMF)
NYSE: EMF · Real-Time Price · USD
22.44
-0.49 (-2.14%)
At close: Jun 26, 2026, 4:00 PM EDT
22.89
+0.45 (2.01%)
After-hours: Jun 26, 2026, 7:00 PM EDT
EMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.42 | 23.98 | 22.38 | 22.44 | 22.44 | -2.14% | 35,520 |
| Jun 25, 2026 | 23.57 | 23.70 | 22.83 | 22.93 | 22.93 | 0.39% | 45,406 |
| Jun 24, 2026 | 23.13 | 24.52 | 22.80 | 22.84 | 22.84 | -1.00% | 14,223 |
| Jun 23, 2026 | 23.55 | 23.86 | 22.77 | 23.07 | 23.07 | -5.61% | 15,571 |
| Jun 22, 2026 | 24.45 | 24.70 | 24.22 | 24.68 | 24.44 | 1.94% | 53,156 |
| Jun 18, 2026 | 24.50 | 24.69 | 24.12 | 24.21 | 23.97 | 1.21% | 25,087 |
| Jun 17, 2026 | 24.20 | 24.20 | 23.83 | 23.92 | 23.69 | 0.17% | 19,771 |
| Jun 16, 2026 | 24.17 | 24.34 | 23.63 | 23.88 | 23.65 | -1.16% | 24,753 |
| Jun 15, 2026 | 24.31 | 24.45 | 23.82 | 24.16 | 23.93 | 2.33% | 20,626 |
| Jun 12, 2026 | 23.13 | 23.76 | 23.13 | 23.61 | 23.38 | 2.21% | 23,673 |
| Jun 11, 2026 | 22.39 | 23.20 | 22.08 | 23.10 | 22.88 | 3.96% | 40,611 |
| Jun 10, 2026 | 22.19 | 23.54 | 22.13 | 22.22 | 22.00 | -0.22% | 26,170 |
| Jun 9, 2026 | 22.79 | 23.49 | 21.91 | 22.27 | 22.05 | -0.31% | 30,157 |
| Jun 8, 2026 | 22.71 | 22.94 | 22.13 | 22.34 | 22.12 | -0.67% | 32,983 |
| Jun 5, 2026 | 22.95 | 23.08 | 21.91 | 22.49 | 22.27 | -4.54% | 104,974 |
| Jun 4, 2026 | 23.35 | 23.66 | 23.28 | 23.56 | 23.33 | -0.93% | 59,550 |
| Jun 3, 2026 | 24.15 | 24.25 | 23.62 | 23.78 | 23.55 | -1.78% | 42,827 |
| Jun 2, 2026 | 24.25 | 24.37 | 23.97 | 24.21 | 23.97 | 0.67% | 27,173 |
| Jun 1, 2026 | 23.43 | 24.25 | 23.31 | 24.05 | 23.82 | 3.40% | 56,527 |
| May 29, 2026 | 23.41 | 23.97 | 22.98 | 23.26 | 23.03 | -0.17% | 26,600 |
| May 28, 2026 | 22.94 | 23.40 | 22.75 | 23.30 | 23.07 | 1.44% | 23,242 |
| May 27, 2026 | 22.99 | 23.25 | 22.80 | 22.97 | 22.75 | 0.70% | 23,294 |
| May 26, 2026 | 22.39 | 22.98 | 22.22 | 22.81 | 22.59 | 4.16% | 63,871 |
| May 22, 2026 | 21.98 | 22.10 | 21.60 | 21.90 | 21.69 | 0.18% | 38,244 |
| May 21, 2026 | 21.85 | 22.20 | 21.04 | 21.86 | 21.65 | 0.14% | 57,731 |
| May 20, 2026 | 21.64 | 22.00 | 21.39 | 21.83 | 21.62 | 0.46% | 35,899 |
| May 19, 2026 | 21.51 | 22.02 | 21.21 | 21.73 | 21.52 | -0.28% | 46,954 |
| May 18, 2026 | 22.25 | 22.25 | 21.65 | 21.79 | 21.58 | -0.46% | 105,416 |
| May 15, 2026 | 22.18 | 22.18 | 21.77 | 21.89 | 21.68 | -3.36% | 31,319 |
| May 14, 2026 | 22.38 | 22.71 | 22.28 | 22.65 | 22.43 | 0.80% | 39,014 |
| May 13, 2026 | 22.19 | 22.67 | 22.05 | 22.47 | 22.25 | 2.74% | 55,776 |
| May 12, 2026 | 22.25 | 22.75 | 21.78 | 21.87 | 21.66 | -2.71% | 29,415 |
| May 11, 2026 | 22.53 | 22.56 | 22.36 | 22.48 | 22.26 | -0.40% | 17,523 |
| May 8, 2026 | 22.27 | 22.57 | 22.21 | 22.57 | 22.35 | 2.64% | 30,330 |
| May 7, 2026 | 22.11 | 22.25 | 21.80 | 21.99 | 21.78 | -0.59% | 51,567 |
| May 6, 2026 | 21.47 | 22.24 | 21.43 | 22.12 | 21.90 | 3.32% | 36,592 |
| May 5, 2026 | 20.91 | 21.63 | 20.78 | 21.41 | 21.20 | 3.28% | 132,992 |
| May 4, 2026 | 20.82 | 20.99 | 20.64 | 20.73 | 20.53 | 0.14% | 19,737 |
| May 1, 2026 | 20.62 | 20.96 | 20.40 | 20.70 | 20.50 | 0.39% | 24,480 |
| Apr 30, 2026 | 20.48 | 20.66 | 20.26 | 20.62 | 20.42 | 1.73% | 21,794 |
| Apr 29, 2026 | 20.39 | 20.53 | 20.11 | 20.27 | 20.07 | - | 36,983 |
| Apr 28, 2026 | 20.22 | 20.51 | 20.15 | 20.27 | 20.07 | -0.54% | 18,527 |
| Apr 27, 2026 | 20.51 | 20.61 | 20.26 | 20.38 | 20.18 | -0.15% | 20,913 |
| Apr 24, 2026 | 20.28 | 20.49 | 20.20 | 20.41 | 20.21 | 2.36% | 64,996 |
| Apr 23, 2026 | 20.18 | 20.18 | 19.73 | 19.94 | 19.75 | -2.01% | 29,628 |
| Apr 22, 2026 | 20.12 | 20.50 | 19.96 | 20.35 | 20.15 | 2.42% | 20,156 |
| Apr 21, 2026 | 20.09 | 20.20 | 19.87 | 19.87 | 19.68 | -1.24% | 16,051 |
| Apr 20, 2026 | 20.05 | 20.31 | 19.95 | 20.12 | 19.92 | -0.25% | 28,862 |
| Apr 17, 2026 | 20.00 | 20.58 | 20.00 | 20.17 | 19.97 | 2.02% | 31,317 |
| Apr 16, 2026 | 19.67 | 19.97 | 19.61 | 19.77 | 19.58 | 0.61% | 15,585 |
| Apr 15, 2026 | 19.67 | 19.78 | 19.35 | 19.65 | 19.46 | -0.51% | 13,981 |
| Apr 14, 2026 | 19.40 | 19.77 | 19.39 | 19.75 | 19.56 | 2.97% | 31,037 |
| Apr 13, 2026 | 18.87 | 19.24 | 18.59 | 19.18 | 18.99 | 1.00% | 41,608 |
| Apr 10, 2026 | 18.95 | 19.09 | 18.92 | 18.99 | 18.81 | 0.37% | 15,874 |
| Apr 9, 2026 | 18.60 | 19.24 | 18.60 | 18.92 | 18.74 | 0.21% | 31,685 |
| Apr 8, 2026 | 18.64 | 19.08 | 18.53 | 18.88 | 18.70 | 6.13% | 66,700 |
| Apr 7, 2026 | 17.82 | 17.90 | 17.59 | 17.79 | 17.62 | 0.34% | 29,822 |
| Apr 6, 2026 | 17.83 | 17.84 | 17.36 | 17.73 | 17.56 | -0.06% | 28,255 |
| Apr 2, 2026 | 17.67 | 17.86 | 17.32 | 17.74 | 17.57 | -1.22% | 46,186 |
| Apr 1, 2026 | 17.75 | 18.09 | 17.71 | 17.96 | 17.79 | 2.69% | 78,062 |
| Mar 31, 2026 | 16.95 | 17.67 | 16.88 | 17.49 | 17.32 | 4.67% | 68,932 |
| Mar 30, 2026 | 17.07 | 17.18 | 16.67 | 16.71 | 16.55 | -1.53% | 49,834 |
| Mar 27, 2026 | 16.95 | 17.20 | 16.84 | 16.97 | 16.80 | -0.06% | 101,810 |
| Mar 26, 2026 | 17.42 | 17.56 | 16.95 | 16.98 | 16.81 | -4.77% | 120,532 |
| Mar 25, 2026 | 17.81 | 18.49 | 17.78 | 17.83 | 17.66 | 1.77% | 37,387 |
| Mar 24, 2026 | 17.40 | 17.85 | 17.38 | 17.52 | 17.35 | -1.07% | 34,237 |
| Mar 23, 2026 | 17.59 | 18.18 | 17.59 | 17.93 | 17.54 | 2.57% | 91,869 |
| Mar 20, 2026 | 18.02 | 18.03 | 17.40 | 17.48 | 17.10 | -3.64% | 70,427 |
| Mar 19, 2026 | 17.91 | 18.24 | 17.75 | 18.14 | 17.74 | -0.87% | 45,851 |
| Mar 18, 2026 | 18.51 | 18.63 | 18.24 | 18.30 | 17.90 | -1.82% | 207,041 |
| Mar 17, 2026 | 18.74 | 18.80 | 18.47 | 18.64 | 18.23 | 0.54% | 31,732 |
| Mar 16, 2026 | 18.28 | 18.78 | 18.28 | 18.54 | 18.13 | 2.60% | 52,823 |
| Mar 13, 2026 | 18.21 | 18.45 | 18.02 | 18.07 | 17.67 | -0.61% | 67,660 |
| Mar 12, 2026 | 18.72 | 18.78 | 18.18 | 18.18 | 17.78 | -4.06% | 79,431 |
| Mar 11, 2026 | 18.92 | 19.18 | 18.84 | 18.95 | 18.54 | 0.05% | 31,237 |
| Mar 10, 2026 | 18.85 | 19.23 | 18.66 | 18.94 | 18.53 | 1.18% | 55,180 |
| Mar 9, 2026 | 18.71 | 18.75 | 18.45 | 18.72 | 18.31 | -0.85% | 45,179 |
| Mar 6, 2026 | 18.63 | 18.88 | 18.57 | 18.88 | 18.47 | 0.59% | 34,856 |
| Mar 5, 2026 | 18.99 | 19.10 | 18.62 | 18.77 | 18.36 | -2.49% | 125,827 |
| Mar 4, 2026 | 19.06 | 19.35 | 19.00 | 19.25 | 18.83 | 0.73% | 75,409 |
| Mar 3, 2026 | 19.51 | 19.61 | 18.81 | 19.11 | 18.69 | -5.86% | 156,494 |
| Mar 2, 2026 | 20.30 | 20.57 | 20.18 | 20.30 | 19.86 | -2.40% | 81,786 |
| Feb 27, 2026 | 20.75 | 20.92 | 20.63 | 20.80 | 20.34 | 0.05% | 36,785 |
| Feb 26, 2026 | 21.05 | 21.05 | 20.61 | 20.79 | 20.34 | -1.05% | 64,547 |
| Feb 25, 2026 | 21.08 | 21.20 | 20.86 | 21.01 | 20.55 | 0.77% | 68,333 |
| Feb 24, 2026 | 20.69 | 21.03 | 20.59 | 20.85 | 20.39 | 1.37% | 84,343 |
| Feb 23, 2026 | 20.77 | 20.90 | 20.55 | 20.57 | 20.12 | -0.83% | 65,221 |
| Feb 20, 2026 | 20.43 | 20.74 | 20.33 | 20.74 | 20.29 | 2.27% | 59,407 |
| Feb 19, 2026 | 20.35 | 20.35 | 20.02 | 20.28 | 19.84 | -0.25% | 31,756 |
| Feb 18, 2026 | 20.31 | 20.42 | 20.26 | 20.33 | 19.89 | 0.54% | 58,500 |
| Feb 17, 2026 | 20.20 | 20.29 | 19.92 | 20.22 | 19.78 | - | 56,143 |
| Feb 13, 2026 | 20.23 | 20.27 | 19.96 | 20.22 | 19.78 | -0.25% | 79,331 |
| Feb 12, 2026 | 20.29 | 20.53 | 20.05 | 20.27 | 19.83 | -0.10% | 49,766 |
| Feb 11, 2026 | 20.19 | 20.31 | 20.00 | 20.29 | 19.85 | 1.70% | 50,342 |
| Feb 10, 2026 | 19.99 | 20.01 | 19.94 | 19.95 | 19.51 | 0.05% | 29,519 |
| Feb 9, 2026 | 19.65 | 20.02 | 19.65 | 19.94 | 19.50 | 1.37% | 29,402 |
| Feb 6, 2026 | 19.61 | 19.79 | 19.57 | 19.67 | 19.24 | 1.97% | 70,592 |
| Feb 5, 2026 | 19.48 | 19.51 | 19.29 | 19.29 | 18.87 | -1.15% | 42,392 |
| Feb 4, 2026 | 19.92 | 20.20 | 19.47 | 19.52 | 19.09 | -1.69% | 73,204 |
| Feb 3, 2026 | 19.96 | 20.00 | 19.70 | 19.85 | 19.42 | 0.71% | 52,012 |