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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	14.88	14.92	14.92	14.92	14.83	22,900
July 08, 2025	14.74	14.84	14.84	14.84	14.71	22,105
July 07, 2025	14.75	14.7	14.7	14.78	14.67	58,015
July 03, 2025	14.7	14.86	14.86	14.92	14.7	38,309
July 02, 2025	14.59	14.71	14.71	14.75	14.36	32,700
July 01, 2025	14.57	14.65	14.65	14.66	14.36	33,700
June 30, 2025	14.49	14.59	14.59	14.61	14.4	34,920
June 27, 2025	14.39	14.5	14.5	14.52	14.38	32,041
June 26, 2025	14.36	14.47	14.47	14.49	14.33	7,500
June 25, 2025	14.36	14.36	14.36	14.43	14.31	4,300
June 24, 2025	14.11	14.32	14.32	14.32	14.08	17,105
June 23, 2025	13.9	13.9	13.9	13.96	13.86	8,300
June 20, 2025	13.9	13.9	13.9	14.18	13.81	10,700
June 18, 2025	13.86	13.86	13.86	13.97	13.71	15,700
June 17, 2025	13.92	13.84	13.84	14	13.75	18,900
June 16, 2025	13.95	14	14	14.05	13.95	25,247
June 13, 2025	13.99	13.97	13.75	14.05	13.74	20,008
June 12, 2025	14.17	14.24	14.01	14.24	14.09	2,101
June 11, 2025	14.16	14.19	13.97	14.23	14.1	10,000
June 10, 2025	14.06	14.1	13.88	14.15	14.06	3,000
June 09, 2025	13.91	14.07	13.85	14.11	13.91	6,049
June 06, 2025	13.84	13.88	13.88	13.91	13.72	11,104
June 05, 2025	13.9	13.83	13.83	14	13.8	12,500
June 04, 2025	13.63	13.84	13.84	13.84	13.63	11,515
June 03, 2025	13.5	13.59	13.59	13.59	13.5	5,700
June 02, 2025	13.45	13.46	13.46	13.48	13.44	3,725
May 30, 2025	13.43	13.5	13.5	13.57	13.43	10,800
May 29, 2025	13.62	13.55	13.55	13.62	13.55	12,700

Templeton Emerging Markets Fund (EMF) NYSE