Templeton Emerging Markets Fund Inc (EMF)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.42617449664 | 11.92 | 12.085 | 11.83 | 66778 | 11.96250683 | CS |
| 4 | -0.72 | -5.6206088993 | 12.81 | 13.14 | 11.61 | 71189 | 12.14151014 | CS |
| 12 | -1.49 | -10.972017673 | 13.58 | 14.2 | 11.61 | 42498 | 12.56677352 | CS |
| 26 | -0.46 | -3.66533864542 | 12.55 | 14.44 | 11.41 | 32310 | 12.73653178 | CS |
| 52 | 0.35 | 2.98126064736 | 11.74 | 14.44 | 10.68 | 28301 | 12.26806761 | CS |
| 156 | -4.15 | -25.5541871921 | 16.24 | 16.88 | 10.1031 | 26905 | 12.25026907 | CS |
| 260 | -3.88 | -24.2955541641 | 15.97 | 20.96 | 9.4 | 33225 | 14.02784183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 12.09 | 0.12 | 1.00 | 12.08 | 12.13 | 12.06 | 14929 |
| 1735861200 | 11.97 | 0.02 | 0.17 | 11.94 | 12.03 | 11.92 | 37343 |
| 1735688400 | 11.95 | -0.03 | -0.25 | 12.08 | 12.08 | 11.92 | 81315 |
| 1735602000 | 11.98 | 0.04 | 0.29 | 11.88 | 12.03 | 11.83 | 92895 |
| 1735342800 | 11.945 | -0.06 | -0.46 | 11.9289 | 11.98 | 11.89 | 49924 |
| 1735256400 | 12 | 0 | 0.00 | 12.01 | 12.05 | 11.965 | 146449 |
| 1735077840 | 12 | 0.01 | 0.08 | 12.06 | 12.115 | 11.99 | 193030 |
| 1734997200 | 11.99 | 0.02 | 0.17 | 11.93 | 12.1 | 11.93 | 125126 |
| 1734738000 | 11.97 | -0.11 | -0.91 | 12.036 | 12.17 | 11.89 | 103621 |
| 1734651600 | 12.08 | 0.04 | 0.33 | 11.78 | 12.138 | 11.78 | 33863 |
| 1734565200 | 12.04 | -0.16 | -1.31 | 12.18 | 12.26 | 12.04 | 65298 |
| 1734478800 | 12.2 | -0.09 | -0.73 | 12.15 | 12.245 | 12.07 | 40866 |
| 1734392400 | 12.29 | -0.53 | -4.13 | 12.42 | 12.475 | 12.23 | 61523 |
| 1734133200 | 12.82 | 0.05 | 0.39 | 12.825 | 12.835 | 12.63 | 14488 |
| 1734046800 | 12.77 | -0.04 | -0.31 | 12.81 | 12.85 | 12.59 | 17975 |
| 1733960400 | 12.81 | 0.21 | 1.67 | 12.66 | 12.88 | 12.62 | 29293 |
| 1733874000 | 12.6 | -0.38 | -2.93 | 12.99 | 12.99 | 12.55 | 88173 |
| 1733787600 | 12.98 | 0.3 | 2.37 | 12.9 | 13.0402 | 12.86 | 22761 |
| 1733528400 | 12.68 | -0.08 | -0.63 | 12.81 | 12.83 | 12.68 | 45153 |
| 1733442000 | 12.76 | 0.05 | 0.39 | 12.7348 | 12.85 | 12.7348 | 42053 |
| 1733355600 | 12.71 | 0.02 | 0.16 | 12.72 | 12.73 | 12.63 | 5548 |
| 1733269200 | 12.69 | 0.04 | 0.32 | 12.64 | 12.73 | 12.59 | 101017 |
| 1733182800 | 12.65 | 0.04 | 0.32 | 12.59 | 12.69 | 12.59 | 28300 |
| 1732917840 | 12.61 | -0.04 | -0.32 | 12.51 | 12.66 | 12.5 | 24666 |
| 1732750800 | 12.65 | 0.09 | 0.72 | 12.69 | 12.7299 | 12.61 | 12860 |
| 1732664400 | 12.56 | -0.1 | -0.79 | 12.53 | 12.5997 | 12.52 | 23973 |
| 1732578000 | 12.66 | 0.12 | 0.96 | 12.6344 | 12.67 | 12.61 | 17557 |
| 1732318800 | 12.54 | 0.02 | 0.16 | 12.6 | 12.6098 | 12.5276 | 21084 |
| 1732232400 | 12.52 | -0.11 | -0.87 | 12.6 | 12.61 | 12.46 | 47135 |
| 1732146000 | 12.63 | -0.09 | -0.71 | 12.74 | 12.74 | 12.59 | 19524 |
| 1732059600 | 12.72 | 0 | 0.00 | 12.79 | 12.81 | 12.69 | 39686 |
| 1731973200 | 12.72 | 0.08 | 0.63 | 12.655 | 12.77 | 12.655 | 10315 |
| 1731714000 | 12.64 | 0.05 | 0.40 | 12.64 | 12.64 | 12.59 | 5720 |
| 1731627600 | 12.59 | -0.1 | -0.79 | 12.645 | 12.684 | 12.59 | 14746 |
| 1731541200 | 12.69 | -0.04 | -0.31 | 12.77 | 12.77 | 12.63 | 9760 |
| 1731454800 | 12.73 | -0.32 | -2.45 | 12.91 | 12.91 | 12.73 | 11529 |
| 1731368400 | 13.05 | -0.05 | -0.38 | 13.1 | 13.205 | 13.0091 | 7954 |
| 1731109200 | 13.1 | -0.21 | -1.58 | 13.16 | 13.16 | 12.972 | 43907 |
| 1731022800 | 13.31 | 0.24 | 1.84 | 13.2 | 13.34 | 13.18 | 55792 |
| 1730936400 | 13.07 | -0.2 | -1.51 | 13.28 | 13.4693 | 12.9523 | 32488 |
| 1730850000 | 13.27 | 0.2 | 1.53 | 13.4238 | 13.4238 | 13.1301 | 19042 |
| 1730763600 | 13.07 | 0.05 | 0.38 | 13.09 | 13.17 | 13.05 | 24779 |
| 1730500800 | 13.02 | 0.08 | 0.62 | 13.01 | 13.13 | 12.97 | 19607 |
| 1730414400 | 12.94 | -0.09 | -0.69 | 12.94 | 12.96 | 12.88 | 20196 |
| 1730328000 | 13.03 | -0.17 | -1.29 | 13.07 | 13.11 | 13.02 | 14479 |
| 1730241600 | 13.2 | -0.01 | -0.08 | 13.21 | 13.255 | 13.2 | 6028 |
| 1730155200 | 13.21 | 0.08 | 0.61 | 13.17 | 13.37 | 13.0194 | 14528 |
| 1729896000 | 13.13 | 0 | 0.00 | 13.13 | 13.27 | 13.13 | 7555 |
| 1729809600 | 13.13 | 0 | 0.00 | 13.15 | 13.17 | 13.06 | 20508 |
| 1729723200 | 13.13 | -0.13 | -0.98 | 13.19 | 13.225 | 12.94 | 62190 |
| 1729636800 | 13.26 | 0 | 0.00 | 13.34 | 13.34 | 13.205 | 47564 |
| 1729550400 | 13.26 | -0.11 | -0.82 | 13.25 | 13.54 | 13.23 | 62035 |
| 1729291200 | 13.37 | 0.05 | 0.38 | 13.49 | 13.53 | 13.27 | 39098 |
| 1729204800 | 13.32 | -0.2 | -1.48 | 13.46 | 13.46 | 13.31 | 26427 |
| 1729118400 | 13.52 | -0.01 | -0.07 | 13.68 | 13.68 | 13.5 | 27128 |
| 1729032000 | 13.53 | -0.28 | -2.03 | 13.72 | 13.82 | 13.51 | 8377 |
| 1728945600 | 13.81 | -0.06 | -0.43 | 13.85 | 14.2 | 13.79 | 15640 |
| 1728686400 | 13.87 | 0.16 | 1.17 | 13.58 | 13.89 | 13.58 | 91985 |
| 1728600000 | 13.71 | 0.09 | 0.63 | 13.625 | 13.72 | 13.625 | 4184 |
| 1728513600 | 13.6237 | -0.07 | -0.48 | 13.53 | 14.12 | 13.53 | 15610 |
| 1728427200 | 13.69 | -0.41 | -2.91 | 13.71 | 13.7322 | 13.604 | 24034 |
| 1728340800 | 14.1 | 0.39 | 2.84 | 13.77 | 14.18 | 13.77 | 191102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
