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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.43	20.74	20.74	20.74	20.33	59,407
February 19, 2026	20.35	20.28	20.28	20.35	20.02	31,800
February 18, 2026	20.31	20.33	20.33	20.42	20.26	58,500
February 17, 2026	20.2	20.22	20.22	20.29	19.92	56,143
February 13, 2026	20.23	20.22	20.22	20.27	19.96	79,331
February 12, 2026	20.29	20.27	20.27	20.53	20.05	49,800
February 11, 2026	20.19	20.29	20.29	20.31	20	50,342
February 10, 2026	19.99	19.95	19.95	20.01	19.94	29,519
February 09, 2026	19.65	19.94	19.94	20.02	19.65	29,402
February 06, 2026	19.61	19.67	19.67	19.79	19.57	70,600
February 05, 2026	19.48	19.29	19.29	19.51	19.29	42,400
February 04, 2026	19.92	19.52	19.52	20.2	19.47	73,204
February 03, 2026	19.96	19.85	19.85	20	19.7	52,012
February 02, 2026	19.69	19.71	19.71	19.83	19.57	58,900
January 30, 2026	19.77	19.75	19.75	19.98	19.65	29,000
January 29, 2026	19.99	19.96	19.96	20.3	19.74	68,533
January 28, 2026	20.08	19.94	19.94	20.09	19.87	71,624
January 27, 2026	19.61	19.87	19.87	19.87	19.61	66,146
January 26, 2026	19.46	19.47	19.47	19.48	19.38	105,600
January 23, 2026	19.42	19.41	19.41	19.43	19.31	76,750
January 22, 2026	19.07	19.45	19.45	19.49	18.93	764,000
January 21, 2026	18.82	18.79	18.79	18.84	18.67	43,100
January 20, 2026	18.67	18.59	18.59	18.68	18.54	46,000
January 16, 2026	18.81	18.68	18.68	18.88	18.61	286,600
January 15, 2026	18.75	18.7	18.7	18.8	18.64	38,800
January 14, 2026	18.46	18.6	18.6	18.62	18.45	60,409
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

Templeton Emerging Markets Fund (EMF) NYSE