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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.73	15.89	15.89	15.94	15.73	4,200
September 09, 2025	15.57	15.65	15.65	15.8	15.52	14,514
September 08, 2025	15.39	15.55	15.55	15.76	15.39	6,600
September 05, 2025	15.39	15.35	15.35	15.67	15.3	7,500
September 04, 2025	15.08	15.21	15.21	15.37	15.08	19,400
September 03, 2025	15.13	15.16	15.16	15.69	15.13	5,635
September 02, 2025	15.49	15.12	15.12	15.62	15.11	15,117
August 29, 2025	15.31	15.27	15.27	15.31	15.21	3,403
August 28, 2025	15.55	15.36	15.36	15.66	15.29	28,943
August 27, 2025	15.41	15.41	15.41	15.53	15.4	6,500
August 26, 2025	15.59	15.51	15.51	15.66	15.5	7,600
August 25, 2025	15.55	15.56	15.56	15.63	15.47	9,800
August 22, 2025	15.37	15.54	15.54	15.61	15.3	11,634
August 21, 2025	15.26	15.3	15.3	15.48	15.26	3,129
August 20, 2025	15.42	15.36	15.36	15.42	15.26	10,700
August 19, 2025	15.47	15.43	15.43	15.55	15.43	14,200
August 18, 2025	15.44	15.59	15.59	15.59	15.43	4,200
August 15, 2025	15.42	15.42	15.42	15.49	15.33	4,400
August 14, 2025	15.35	15.34	15.34	15.43	15.34	14,000
August 13, 2025	15.34	15.54	15.54	15.54	15.33	21,661
August 12, 2025	15.24	15.25	15.25	15.32	15.05	9,323
August 11, 2025	15.05	15.18	15.18	15.21	15.05	11,000
August 08, 2025	15.07	15.11	15.11	15.12	15.02	9,510
August 07, 2025	15.01	15.05	15.05	15.12	15.01	23,939
August 06, 2025	14.92	14.92	14.92	14.93	14.83	10,400
August 05, 2025	14.85	14.88	14.88	14.95	14.84	21,016
August 04, 2025	15.01	14.82	14.82	15.1	14.1	20,529
August 01, 2025	14.9	15.01	15.01	15.08	14.9	10,907
July 31, 2025	15.02	14.97	14.97	15.04	14.95	36,100
July 30, 2025	15.03	15.03	15.03	15.05	14.97	6,417
July 29, 2025	14.91	15.04	15.04	15.05	14.91	49,000
July 28, 2025	14.89	14.91	14.91	15.09	14.89	8,725
July 25, 2025	14.95	14.95	14.95	15.1	14.94	21,000
July 24, 2025	15.12	15.1	15.1	15.13	15.06	21,516
July 23, 2025	14.97	15.09	15.09	15.09	14.96	11,800
July 22, 2025	14.8	14.84	14.84	14.88	14.77	69,516
July 21, 2025	14.79	14.82	14.82	14.9	14.74	50,100
July 18, 2025	14.83	14.79	14.79	14.93	14.78	20,800
July 17, 2025	14.93	14.88	14.88	15	14.73	7,602
July 16, 2025	14.96	14.93	14.93	14.96	14.85	7,600
July 15, 2025	15.05	14.97	14.97	15.08	14.94	18,742
July 14, 2025	14.85	14.88	14.88	14.93	14.85	10,624
July 11, 2025	14.89	14.9	14.9	14.9	14.85	85,700
July 10, 2025	14.9	14.95	14.95	14.99	14.78	10,100

Templeton Emerging Markets Fund (EMF) NYSE