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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.77	16.78	16.78	16.95	16.42	162,800
October 15, 2025	16.43	16.53	16.53	16.7	16.43	9,621
October 14, 2025	16.23	16.3	16.3	16.39	16.07	22,000
October 13, 2025	16.82	16.38	16.38	17.05	16.38	25,100
October 10, 2025	17.01	16.41	16.41	17.18	16.29	8,500
October 09, 2025	17.09	17.02	17.02	17.2	16.9	7,100
October 08, 2025	17.11	17	17	17.2	17	23,744
October 07, 2025	17.06	17.06	17.06	17.07	16.96	13,600
October 06, 2025	16.92	17.06	17.06	17.29	16.84	21,010
October 03, 2025	16.91	16.87	16.87	17	16.71	13,228
October 02, 2025	16.93	16.9	16.9	16.95	16.6	14,421
October 01, 2025	16.74	16.74	16.74	16.94	16.54	12,200
September 30, 2025	16.65	16.74	16.74	16.98	16.38	26,600
September 29, 2025	16.39	16.7	16.7	16.7	16.24	40,029
September 26, 2025	16.37	16.27	16.27	16.37	16.12	6,900
September 25, 2025	16.57	16.49	16.49	16.57	16.37	11,100
September 24, 2025	16.55	16.51	16.51	16.58	16.46	11,731
September 23, 2025	16.49	16.49	16.49	16.6	16.36	6,909
September 22, 2025	16.48	16.45	16.45	16.59	16.29	4,553
September 19, 2025	16.54	16.48	16.48	16.54	16.2	9,500
September 18, 2025	16.53	16.5	16.5	16.64	16.23	25,542
September 17, 2025	16.54	16.68	16.46	16.77	16.54	23,249
September 16, 2025	16.46	16.51	16.29	16.61	16.37	16,205
September 15, 2025	16.09	16.32	16.11	16.32	16.09	32,523
September 12, 2025	16.07	16.09	16.09	16.09	15.98	1,800
September 11, 2025	15.89	16.04	16.04	16.1	15.89	9,400

Templeton Emerging Markets Fund (EMF) NYSE