Templeton Emerging Markets Fund Inc (EMF)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 3.05642633229 | 12.76 | 13.31 | 12.76 | 31960 | 12.94330232 | CS |
| 4 | 0.37 | 2.8951486698 | 12.78 | 13.31 | 12.4021 | 27947 | 12.73969407 | CS |
| 12 | 0.56 | 4.447974583 | 12.59 | 13.31 | 11.41 | 20621 | 12.65707727 | CS |
| 26 | 1.25 | 10.5042016807 | 11.9 | 13.31 | 11.14 | 21536 | 12.23220858 | CS |
| 52 | 1.85 | 16.3716814159 | 11.3 | 13.31 | 10.58 | 24014 | 11.76937451 | CS |
| 156 | -4.26 | -24.4686961516 | 17.41 | 18.12 | 10.1031 | 26205 | 12.71350575 | CS |
| 260 | -1.52 | -10.3612815269 | 14.67 | 20.96 | 9.4 | 32891 | 14.19746931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 13.15 | -0.05 | -0.38 | 13.14 | 13.31 | 13.14 | 20279 |
| 1727217600 | 13.2 | 0.34 | 2.64 | 13.02 | 13.3 | 13.02 | 28742 |
| 1727131200 | 12.86 | 0.02 | 0.16 | 12.88 | 12.9693 | 12.86 | 12512 |
| 1726872000 | 12.84 | 0.01 | 0.08 | 12.77 | 12.93 | 12.77 | 60653 |
| 1726785600 | 12.83 | 0.23 | 1.83 | 12.76 | 12.91 | 12.76 | 37614 |
| 1726699200 | 12.6 | -0.1 | -0.79 | 12.63 | 12.76 | 12.499 | 79450 |
| 1726612800 | 12.7 | 0.04 | 0.32 | 12.76 | 12.93 | 12.659 | 61160 |
| 1726526400 | 12.66 | -0.06 | -0.47 | 12.71 | 12.74 | 12.63 | 49985 |
| 1726267200 | 12.72 | 0.13 | 1.03 | 12.62 | 12.85 | 12.62 | 5597 |
| 1726180800 | 12.59 | 0.1 | 0.80 | 12.52 | 12.74 | 12.44 | 21404 |
| 1726094400 | 12.49 | 0 | 0.00 | 12.44 | 12.73 | 12.4021 | 2201 |
| 1726008000 | 12.49 | -0.01 | -0.08 | 12.55 | 12.78 | 12.48 | 13215 |
| 1725921600 | 12.5 | -0.03 | -0.24 | 12.51 | 12.55 | 12.49 | 6763 |
| 1725662400 | 12.53 | -0.2 | -1.57 | 12.73 | 12.73 | 12.45 | 14556 |
| 1725576000 | 12.73 | 0.02 | 0.16 | 12.71 | 12.85 | 12.71 | 4176 |
| 1725489600 | 12.71 | 0.02 | 0.15 | 12.69 | 12.83 | 12.68 | 7106 |
| 1725403200 | 12.691 | -0.12 | -0.93 | 12.75 | 12.84 | 12.69 | 88818 |
| 1725057600 | 12.81 | -0.03 | -0.26 | 12.82 | 12.85 | 12.8 | 10426 |
| 1724971200 | 12.8429 | 0.05 | 0.41 | 12.78 | 12.8429 | 12.7666 | 6333 |
| 1724884800 | 12.79 | 0 | 0.01 | 12.81 | 12.81 | 12.76 | 10939 |
| 1724798400 | 12.7881 | -0.05 | -0.40 | 12.82 | 12.825 | 12.76 | 11983 |
| 1724712000 | 12.84 | 0.01 | 0.08 | 12.75 | 12.98 | 12.75 | 21859 |
| 1724452800 | 12.83 | 0.25 | 1.99 | 12.71 | 12.83 | 12.65 | 18619 |
| 1724366400 | 12.58 | -0.2 | -1.56 | 12.74 | 12.77 | 12.58 | 12213 |
| 1724280000 | 12.78 | -0.02 | -0.16 | 12.735 | 12.8 | 12.735 | 7806 |
| 1724193600 | 12.8 | -0.07 | -0.54 | 12.87 | 12.87 | 12.7466 | 9332 |
| 1724107200 | 12.87 | 0.17 | 1.34 | 12.78 | 12.9475 | 12.78 | 6331 |
| 1723848000 | 12.7 | 0.16 | 1.28 | 12.55 | 12.74 | 12.55 | 13509 |
| 1723761600 | 12.54 | 0.07 | 0.56 | 12.53 | 12.6099 | 12.4601 | 6797 |
| 1723675200 | 12.47 | 0.02 | 0.16 | 12.47 | 12.5 | 12.44 | 8224 |
| 1723588800 | 12.45 | 0.04 | 0.32 | 12.39 | 12.6 | 12.39 | 15728 |
| 1723502400 | 12.41 | 0.07 | 0.57 | 12.26 | 12.425 | 12.26 | 21434 |
| 1723243200 | 12.34 | 0.07 | 0.61 | 12.29 | 12.38 | 12.2489 | 11551 |
| 1723156800 | 12.265 | 0.26 | 2.12 | 12.1 | 12.27 | 12.1 | 10373 |
| 1723070400 | 12.01 | 0.15 | 1.26 | 12.13 | 12.175 | 12.005 | 7927 |
| 1722984000 | 11.86 | 0.06 | 0.51 | 11.8 | 11.909 | 11.79 | 17565 |
| 1722897600 | 11.8 | -0.44 | -3.59 | 11.75 | 11.89 | 11.41 | 34663 |
| 1722638400 | 12.24 | -0.29 | -2.31 | 12.33 | 12.33 | 12.21 | 18700 |
| 1722552000 | 12.53 | -0.07 | -0.56 | 12.62 | 12.6599 | 12.5 | 18444 |
| 1722465600 | 12.6 | 0.25 | 2.02 | 12.57 | 12.6395 | 12.52 | 55563 |
| 1722379200 | 12.35 | -0.05 | -0.40 | 12.49 | 12.49 | 12.3069 | 22284 |
| 1722292800 | 12.4 | -0.03 | -0.20 | 12.43 | 12.43 | 12.37 | 15928 |
| 1722033600 | 12.425 | 0.11 | 0.85 | 12.44 | 12.44 | 12.335 | 5802 |
| 1721947200 | 12.32 | -0.12 | -0.96 | 12.4 | 12.4461 | 12.3 | 8359 |
| 1721860800 | 12.44 | -0.17 | -1.35 | 12.58 | 12.58 | 12.43 | 29258 |
| 1721774400 | 12.61 | -0.06 | -0.47 | 12.6 | 12.6707 | 12.6 | 12165 |
| 1721688000 | 12.67 | 0.17 | 1.36 | 12.67 | 12.7599 | 12.65 | 11135 |
| 1721428800 | 12.5 | -0.26 | -2.04 | 12.72 | 12.72 | 12.5 | 6645 |
| 1721342400 | 12.76 | -0.06 | -0.47 | 12.79 | 12.8503 | 12.72 | 18629 |
| 1721256000 | 12.82 | -0.19 | -1.46 | 12.91 | 13.11 | 12.82 | 29830 |
| 1721169600 | 13.01 | 0.06 | 0.46 | 12.95 | 13.085 | 12.919 | 18573 |
| 1721083200 | 12.95 | -0.1 | -0.77 | 13 | 13.01 | 12.9001 | 24921 |
| 1720824000 | 13.05 | 0.04 | 0.31 | 13.07 | 13.1389 | 13.05 | 9258 |
| 1720737600 | 13.01 | 0.14 | 1.09 | 13 | 13.0937 | 12.96 | 39841 |
| 1720651200 | 12.87 | 0.03 | 0.23 | 12.84 | 12.94 | 12.83 | 19529 |
| 1720564800 | 12.84 | 0.14 | 1.10 | 12.75 | 12.85 | 12.6862 | 12480 |
| 1720478400 | 12.7 | 0.01 | 0.08 | 12.77 | 12.8 | 12.66 | 18908 |
| 1720219200 | 12.69 | 0.09 | 0.71 | 12.59 | 12.72 | 12.56 | 21923 |
| 1720040640 | 12.6 | 0.14 | 1.12 | 12.55 | 12.61 | 12.48 | 14236 |
| 1719960000 | 12.46 | 0.04 | 0.32 | 12.41 | 12.5 | 12.41 | 16584 |
| 1719873600 | 12.42 | 0.01 | 0.11 | 12.42 | 12.49 | 12.4 | 19027 |
| 1719614400 | 12.4061 | 0 | 0.00 | 12.4061 | 12.4061 | 12.4061 | 0 |
| 1719528000 | 12.4061 | 0.07 | 0.54 | 12.4 | 12.44 | 12.39 | 8920 |
| 1719441600 | 12.34 | -0.01 | -0.08 | 12.31 | 12.35 | 12.3 | 10690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
