Templeton Emerging Markets Fund Inc (EMF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.88394875659 | 13.27 | 13.68684 | 13.27 | 12692 | 13.52613416 | CS |
| 4 | 1.31 | 10.7289107289 | 12.21 | 13.68684 | 12.21 | 21544 | 12.89772309 | CS |
| 12 | 0.49 | 3.76055257099 | 13.03 | 13.8 | 11.14 | 43239 | 12.9706992 | CS |
| 26 | 0.78 | 6.12244897959 | 12.74 | 13.8 | 11.14 | 45310 | 12.59771809 | CS |
| 52 | 0.97 | 7.72908366534 | 12.55 | 14.2 | 11.14 | 33572 | 12.71199869 | CS |
| 156 | 1.34 | 11.0016420361 | 12.18 | 14.2 | 10.1031 | 27835 | 12.05219361 | CS |
| 260 | 0.91 | 7.21649484536 | 12.61 | 20.96 | 10.1031 | 30745 | 14.14815276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747694400 | 13.54 | 0 | 0.00 | 13.39 | 13.6 | 13.39 | 20426 |
| 1747435200 | 13.54 | -0.02 | -0.15 | 13.53 | 13.5786 | 13.4964 | 3560 |
| 1747348800 | 13.56 | 0 | 0.00 | 13.53 | 13.63 | 13.49 | 8370 |
| 1747262400 | 13.56 | 0.08 | 0.59 | 13.57 | 13.68684 | 13.56 | 10237 |
| 1747176000 | 13.48 | 0.18 | 1.38 | 13.27 | 13.5 | 13.27 | 20868 |
| 1747089600 | 13.2969 | 0.28 | 2.13 | 13.32 | 13.35 | 12.85 | 56274 |
| 1746830400 | 13.02 | 0.05 | 0.39 | 13.05 | 13.055 | 13.01 | 33400 |
| 1746744000 | 12.97 | 0.07 | 0.50 | 12.92 | 13.0058 | 12.92 | 10726 |
| 1746657600 | 12.905 | -0.14 | -1.04 | 12.98 | 12.98 | 12.905 | 12119 |
| 1746571200 | 13.04 | -0.13 | -0.99 | 13.07 | 13.1441 | 13.04 | 8039 |
| 1746484800 | 13.17 | 0.06 | 0.46 | 13.14 | 13.2504 | 13.11 | 11813 |
| 1746225600 | 13.11 | 0.43 | 3.39 | 13.12 | 13.14 | 12.9901 | 27622 |
| 1746139200 | 12.68 | 0 | 0.00 | 12.72 | 12.7575 | 12.68 | 32112 |
| 1746052800 | 12.68 | 0.07 | 0.56 | 12.58 | 12.698395 | 12.575 | 37685 |
| 1745966400 | 12.61 | -0.02 | -0.12 | 12.59 | 12.7164 | 12.59 | 30108 |
| 1745880000 | 12.625 | 0.01 | 0.04 | 12.67 | 12.67 | 12.58 | 17686 |
| 1745620800 | 12.62 | -0.05 | -0.39 | 12.64 | 12.64 | 12.58 | 5702 |
| 1745534400 | 12.67 | 0.2 | 1.56 | 12.53 | 12.67 | 12.53 | 6985 |
| 1745448000 | 12.475 | 0.19 | 1.51 | 12.48 | 12.596 | 12.474 | 6664 |
| 1745361600 | 12.29 | 0.17 | 1.40 | 12.21 | 12.34 | 12.21 | 70493 |
| 1745275200 | 12.12 | -0.06 | -0.49 | 12.23 | 12.2447 | 12.04 | 10450 |
| 1744929600 | 12.18 | 0.12 | 1.00 | 12.22 | 12.22 | 12.14 | 13285 |
| 1744843200 | 12.06 | -0.15 | -1.23 | 12.19 | 12.21 | 12.04 | 10409 |
| 1744756800 | 12.21 | -0.03 | -0.25 | 12.26 | 12.3745 | 12.2 | 9618 |
| 1744670400 | 12.24 | 0.17 | 1.41 | 12.19 | 12.3 | 12.14 | 13724 |
| 1744411200 | 12.07 | 0.2 | 1.68 | 11.87 | 12.14 | 11.87 | 21986 |
| 1744324800 | 11.87 | 0.06 | 0.51 | 11.7 | 12.02 | 11.6306 | 48981 |
| 1744238400 | 11.81 | 0.52 | 4.61 | 11.29 | 11.91 | 11.14 | 79223 |
| 1744152000 | 11.29 | 0.03 | 0.27 | 11.7 | 11.99 | 11.25 | 74693 |
| 1744065600 | 11.26 | -0.55 | -4.66 | 11.26 | 11.59 | 11.199 | 57677 |
| 1743806400 | 11.81 | -0.85 | -6.71 | 12.16 | 12.2154 | 11.725 | 42891 |
| 1743720000 | 12.66 | -0.27 | -2.09 | 12.68 | 12.75 | 12.65 | 21959 |
| 1743633600 | 12.93 | 0.03 | 0.23 | 12.9 | 12.96 | 12.9 | 5052 |
| 1743547200 | 12.9 | 0.05 | 0.39 | 12.83 | 12.9865 | 12.83 | 37672 |
| 1743460800 | 12.85 | -0.16 | -1.23 | 12.88 | 12.9381 | 12.81 | 22412 |
| 1743201600 | 13.01 | -0.16 | -1.21 | 13.05 | 13.1 | 12.9059 | 46140 |
| 1743115200 | 13.17 | 0.1 | 0.77 | 13.09 | 13.205 | 13.09 | 6526 |
| 1743028800 | 13.07 | -0.13 | -0.98 | 13.18 | 13.2984 | 13.07 | 11698 |
| 1742942400 | 13.2 | -0.11 | -0.83 | 13.26 | 13.26 | 13.17 | 16727 |
| 1742856000 | 13.31 | 0.12 | 0.91 | 13.33 | 13.33 | 13.27 | 8505 |
| 1742596800 | 13.19 | -0.1 | -0.75 | 13.13 | 13.26 | 13.13 | 12452 |
| 1742510400 | 13.29 | -0.2 | -1.48 | 13.35 | 13.43 | 13.29 | 15297 |
| 1742424000 | 13.49 | 0.24 | 1.81 | 13.33 | 13.8 | 13.19 | 958059 |
| 1742337600 | 13.25 | 0.02 | 0.15 | 13.15 | 13.33 | 13.15 | 134300 |
| 1742251200 | 13.23 | 0.13 | 0.99 | 12.97 | 13.25 | 12.865 | 26799 |
| 1741992000 | 13.1 | 0.2 | 1.55 | 13.01 | 13.18 | 13.01 | 14513 |
| 1741905600 | 12.9 | -0.07 | -0.54 | 12.89 | 12.98 | 12.8201 | 28468 |
| 1741819200 | 12.97 | 0.08 | 0.62 | 12.95 | 12.9999 | 12.91 | 20824 |
| 1741732800 | 12.89 | 0.14 | 1.10 | 12.87 | 12.89 | 12.7576 | 16412 |
| 1741646400 | 12.75 | -0.35 | -2.67 | 12.92 | 13.04 | 12.73 | 49232 |
| 1741390800 | 13.1 | 0.05 | 0.38 | 13.04 | 13.17 | 12.88 | 36898 |
| 1741304400 | 13.05 | -0.09 | -0.68 | 13.05 | 13.15 | 13.01 | 62624 |
| 1741218000 | 13.14 | 0.42 | 3.30 | 12.85 | 13.2 | 12.85 | 11399 |
| 1741131600 | 12.72 | 0.05 | 0.39 | 12.66 | 12.82 | 12.599 | 35216 |
| 1741045200 | 12.67 | -0.03 | -0.24 | 12.72 | 12.84 | 12.66 | 45492 |
| 1740786000 | 12.7 | -0.11 | -0.86 | 12.7 | 12.9 | 12.48 | 30516 |
| 1740699600 | 12.81 | -0.36 | -2.73 | 13.16 | 13.16 | 12.81 | 21984 |
| 1740613200 | 13.17 | 0.19 | 1.46 | 13.08 | 13.2696 | 13.08 | 19622 |
| 1740526800 | 12.98 | -0.09 | -0.69 | 13.03 | 13.08 | 12.92 | 20472 |
| 1740440400 | 13.07 | -0.24 | -1.77 | 13.29 | 13.29 | 12.85 | 26342 |
| 1740181200 | 13.305 | 0 | 0.04 | 13.31 | 13.37 | 13.2768 | 25509 |
| 1740094800 | 13.3 | 0.17 | 1.29 | 13.17 | 13.3 | 13.17 | 26699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
