Templeton Emerging Markets Fund - EMF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.53	18.36	18.36	18.55	18.36	86,049
January 12, 2026	18.43	18.58	18.58	18.6	18.39	178,036
January 09, 2026	18.11	18.34	18.34	18.46	18.01	132,225
January 08, 2026	18.38	18.08	18.08	18.38	18.04	32,236
January 07, 2026	17.95	18.24	18.24	18.32	17.89	130,144
January 06, 2026	17.52	17.88	17.88	17.88	17.52	71,023
January 05, 2026	17.27	17.33	17.33	17.47	17.23	36,445
January 02, 2026	17.6	17.22	17.22	17.6	17.02	54,000
December 31, 2025	17.4	17.03	17.03	17.44	16.95	81,800
December 30, 2025	16.8	17.37	17.37	17.48	16.8	118,534
December 29, 2025	16.6	16.75	16.75	16.98	16.51	29,100
December 26, 2025	16.58	16.66	16.66	16.94	16.5	25,813
December 24, 2025	16.42	16.48	16.48	16.75	16.41	8,500
December 23, 2025	16.39	16.41	16.41	16.71	16.39	34,300
December 22, 2025	16.41	16.45	16.45	16.49	16.32	19,545
December 19, 2025	16.26	16.38	16.38	16.39	16.26	18,500
December 18, 2025	16.34	16.21	16.21	16.51	16.2	57,128
December 17, 2025	16.61	16.28	16.28	16.62	16.28	51,205
December 16, 2025	16.56	16.57	16.57	16.61	16.45	27,747
December 15, 2025	16.69	16.71	16.71	16.76	16.59	24,800
December 12, 2025	17.47	17.57	16.57	17.78	17.47	36,804
December 11, 2025	17.6	17.56	16.56	17.74	17.46	19,100
December 10, 2025	17.55	17.64	16.64	17.68	17.43	65,511
December 09, 2025	17.55	17.62	17.62	17.63	17.5	35,390
December 08, 2025	17.48	17.6	17.6	17.78	17.45	48,049
December 05, 2025	17.29	17.42	17.42	17.44	17.24	26,200
December 04, 2025	17.09	17.15	17.15	17.23	17.06	27,521
December 03, 2025	17.03	17.06	17.06	17.16	16.94	34,845
December 02, 2025	17.06	17.04	17.04	17.06	16.9	27,239
December 01, 2025	16.83	17	17	17.04	16.83	12,722
November 28, 2025	16.81	16.83	16.83	17	16.75	4,600
November 26, 2025	16.67	16.84	16.84	16.84	16.67	14,536
November 25, 2025	16.43	16.6	16.6	16.64	16.43	18,517
November 24, 2025	16.54	16.5	16.5	16.6	16.43	36,800
November 21, 2025	16.39	16.56	16.56	16.59	16.17	16,130
November 20, 2025	16.83	16.63	16.63	16.95	16.62	18,700
November 19, 2025	16.76	16.77	16.77	16.87	16.72	13,647
November 18, 2025	16.81	16.76	16.76	16.82	16.65	83,800
November 17, 2025	17.14	16.93	16.93	17.19	16.8	51,400
November 14, 2025	17.32	17.21	17.21	17.64	17.21	19,801
November 13, 2025	17.59	17.48	17.48	17.75	17.44	51,749
November 12, 2025	17.84	17.58	17.58	17.91	17.54	26,500
November 11, 2025	17.61	17.81	17.81	17.83	17.61	35,000
November 10, 2025	17.81	17.65	17.65	17.81	17.55	36,700
November 07, 2025	17.51	17.46	17.46	17.63	17.43	9,017
November 06, 2025	17.66	17.64	17.64	17.76	17.57	7,500
November 05, 2025	17.59	17.73	17.73	17.77	17.59	35,400
November 04, 2025	17.5	17.61	17.61	17.73	17.5	37,130
November 03, 2025	17.75	17.72	17.72	17.75	17.56	14,522
October 31, 2025	17.77	17.56	17.56	17.79	17.56	21,600
October 30, 2025	17.79	17.85	17.85	17.9	17.64	21,700
October 29, 2025	17.57	17.82	17.82	18.01	17.57	37,000
October 28, 2025	17.42	17.46	17.46	17.51	17.22	19,400
October 27, 2025	17.35	17.45	17.45	17.47	17.16	19,700
October 24, 2025	17.09	17.17	17.17	17.22	17.05	21,000
October 23, 2025	16.87	17.03	17.03	17.16	16.87	23,345
October 22, 2025	16.89	16.93	16.93	17.19	16.82	5,100
October 21, 2025	17.01	16.93	16.93	17.1	16.83	11,941
October 20, 2025	16.86	17	17	17	16.86	11,941
October 17, 2025	16.76	16.8	16.8	16.8	16.69	12,408

Templeton Emerging Markets Fund (EMF) NYSE