Templeton Emerging Markets Fund Common Stock (EMF)

22.21
-0.04 (-0.20%)
NYSE · Last Trade: Oct 1st, 12:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Templeton Emerging Markets Fund Common Stock (EMF)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202622.5022.6921.7322.2539,93222.25
9/29/202622.4922.4922.1822.4048,63422.40
9/28/202622.0822.3721.9022.2436,50122.24
9/25/202622.4022.4022.1822.2826,96922.28
9/24/202622.4422.4421.9822.1947,18422.19
9/23/202622.8923.1622.4822.5227,20422.52
9/22/202623.0523.2623.0523.1414,60422.90
9/21/202622.7923.1022.7223.0624,89922.82
9/18/202622.2722.7822.1822.3132,71722.08
9/17/202622.3522.4221.9822.3021,55122.07
9/16/202622.1622.2521.8921.9540,35221.72
9/15/202622.0622.6621.8621.9213,14021.69
9/14/202622.2522.2521.9122.0222,15721.79
9/11/202622.8423.0122.4822.6030,63722.37
9/10/202622.5322.9722.4022.4315,89222.20
9/09/202622.9823.1122.8322.9718,11322.73
9/08/202623.0923.1522.8423.029,64322.78
9/04/202622.6923.0522.6423.0034,64922.76
9/03/202622.6122.8822.4222.5933,41422.36
9/02/202622.4222.6922.4122.6014,78222.37
9/01/202622.4022.8522.3422.4659,73322.23
8/31/202622.6322.8322.1722.4529,33822.22
8/28/202622.7322.9922.2322.7232,59622.48
8/27/202622.7022.7622.5622.6726,59722.43
8/26/202622.4622.7422.3622.5229,86422.29
8/25/202622.3122.5322.1422.4422,67522.21
8/24/202622.0922.5121.8222.0144,58921.78
8/21/202622.3322.5221.9322.2827,13822.05
8/20/202622.0722.1521.8122.0418,20721.81
8/19/202622.1822.2521.8622.0337,22821.80
8/18/202622.0522.0521.6621.7255,86521.49
8/17/202622.4922.7522.2722.5227,45622.29
8/14/202622.2422.5922.1422.2315,75822.00
8/13/202622.2522.5122.0822.1824,61621.95
8/12/202622.1522.3122.1122.1817,10021.95
8/11/202621.7921.9121.6421.749,08321.51
8/10/202621.6821.9921.2921.6816,17321.46
8/07/202621.9122.0621.6221.8311,53421.60
8/06/202621.6722.2921.4121.6845,12621.46
8/05/202622.1822.2021.8221.9430,59221.71
8/04/202621.7722.2221.6022.1531,59721.92
8/03/202621.0221.6620.8221.4047,81221.18
7/31/202621.3021.6720.8121.1929,91420.97
7/30/202620.4620.9020.0520.8448,98920.62
7/29/202620.2920.6619.9119.9565,61019.74
7/28/202620.4020.6620.2820.4037,99320.19
7/27/202621.2321.2520.6120.8593,01520.63
7/24/202621.2721.3320.9121.0371,96720.81
7/23/202621.2521.5721.1021.3031,94021.08
7/22/202621.2921.7321.2921.4012,23821.18
7/21/202621.4221.7021.4221.5571,57221.33
7/20/202621.2121.4521.0121.0754,54020.85
7/17/202620.9921.7020.7721.0724,29520.85
7/16/202621.7722.0421.5021.5738,02521.35
7/15/202622.1922.5221.8722.2419,43822.01
7/14/202622.0822.1822.0022.0318,72721.80
7/13/202622.3922.4421.7821.8729,55721.64
7/10/202622.7922.9322.6022.7118,28322.47
7/09/202622.9023.1622.6122.7231,40822.48
7/08/202622.2722.7722.1822.6323,30922.40
7/07/202622.7822.8322.3022.3831,94122.15
7/06/202622.5523.5222.2823.0658,50922.82
7/02/202622.8122.9522.2522.3120,64722.08
7/01/202623.0223.3922.5822.7366,11722.49