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 | -0.295 | -2.31918238994 | 12.72 | 12.7599 | 12.3 | 13512 | 12.49957076 | CS |
| 4 | 0.005 | 0.0402576489533 | 12.42 | 13.1389 | 12.3 | 18406 | 12.73879074 | CS |
| 12 | 0.275 | 2.2633744856 | 12.15 | 13.1389 | 11.8701 | 17542 | 12.43151722 | CS |
| 26 | 1.175 | 10.4444444444 | 11.25 | 13.1389 | 11.11 | 21764 | 11.87518852 | CS |
| 52 | 0.015 | 0.120870265915 | 12.41 | 13.1389 | 10.58 | 22928 | 11.64650867 | CS |
| 156 | -5.755 | -31.6556655666 | 18.18 | 18.44 | 10.1031 | 27448 | 13.16933524 | CS |
| 260 | -2.835 | -18.5779816514 | 15.26 | 20.96 | 9.4 | 33545 | 14.24532974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719355200 | 12.35 | -0.03 | -0.24 | 12.39 | 12.4098 | 12.33 | 19266 |
| 1719268800 | 12.38 | 0.02 | 0.16 | 12.37 | 12.48 | 12.36 | 19060 |
| 1719009600 | 12.36 | -0.01 | -0.08 | 12.34 | 12.505 | 12.31 | 33966 |
| 1718923200 | 12.37 | -0.03 | -0.24 | 12.41 | 12.45 | 12.355 | 22546 |
| 1718750400 | 12.4 | 0.14 | 1.14 | 12.29 | 12.58 | 12.29 | 15650 |
| 1718664000 | 12.26 | 0.06 | 0.49 | 12.23 | 12.34 | 12.1619 | 11651 |
| 1718404800 | 12.2 | -0.14 | -1.13 | 12.29 | 12.29 | 12.1701 | 11448 |
| 1718318400 | 12.34 | 0.13 | 1.06 | 12.29 | 12.47 | 12.276 | 24807 |
| 1718232000 | 12.21 | 0.03 | 0.25 | 12.27 | 12.33 | 12.1597 | 15918 |
| 1718145600 | 12.18 | 0.07 | 0.58 | 12.09 | 12.2 | 12.08 | 16473 |
| 1718059200 | 12.11 | 0.02 | 0.17 | 12.1 | 12.16 | 12.1 | 16946 |
| 1717800000 | 12.09 | -0.15 | -1.23 | 12.16 | 12.16 | 12.07 | 5680 |
| 1717713600 | 12.24 | 0.17 | 1.41 | 12.19 | 12.24 | 12.14 | 14889 |
| 1717627200 | 12.07 | 0.13 | 1.09 | 12.01 | 12.125 | 12.01 | 30371 |
| 1717540800 | 11.94 | -0.16 | -1.32 | 12 | 12 | 11.8701 | 28933 |
| 1717454400 | 12.1 | 0.1 | 0.83 | 12.06 | 12.1 | 12 | 32042 |
| 1717195200 | 12 | -0.12 | -0.99 | 12.07 | 12.07 | 11.9 | 21539 |
| 1717108800 | 12.12 | -0.01 | -0.08 | 12.09 | 12.1757 | 12.05 | 4756 |
| 1717022400 | 12.13 | -0.25 | -2.02 | 12.22 | 12.2417 | 12.13 | 7879 |
| 1716936000 | 12.38 | 0.01 | 0.08 | 12.4 | 12.46 | 12.37 | 8671 |
| 1716590400 | 12.37 | 0.03 | 0.24 | 12.38 | 12.42 | 12.35 | 3695 |
| 1716504000 | 12.34 | -0.1 | -0.80 | 12.5 | 12.5 | 12.335 | 10275 |
| 1716417600 | 12.44 | -0.03 | -0.24 | 12.47 | 12.48 | 12.43 | 17042 |
| 1716331200 | 12.47 | -0.06 | -0.47 | 12.44 | 12.52 | 12.4 | 20984 |
| 1716244800 | 12.529 | -0.1 | -0.76 | 12.55 | 12.58 | 12.51 | 8408 |
| 1715985600 | 12.625 | -0.01 | -0.04 | 12.65 | 12.6962 | 12.62 | 3391 |
| 1715899200 | 12.63 | 0.07 | 0.56 | 12.57 | 12.65 | 12.57 | 22038 |
| 1715812800 | 12.56 | 0.07 | 0.56 | 12.51 | 12.61 | 12.51 | 8607 |
| 1715726400 | 12.49 | 0.08 | 0.64 | 12.43 | 12.49 | 12.43 | 9385 |
| 1715640000 | 12.41 | 0.14 | 1.14 | 12.41 | 12.44 | 12.41 | 14921 |
| 1715380800 | 12.27 | -0.03 | -0.24 | 12.3 | 12.39 | 12.27 | 12444 |
| 1715294400 | 12.3 | 0.01 | 0.08 | 12.28 | 12.3 | 12.225 | 16254 |
| 1715208000 | 12.29 | 0.01 | 0.08 | 12.23 | 12.29 | 12.23 | 16241 |
| 1715121600 | 12.28 | 0.04 | 0.33 | 12.22 | 12.28 | 12.22 | 26642 |
| 1715035200 | 12.24 | 0.04 | 0.33 | 12.17 | 12.29 | 12.17 | 55897 |
| 1714776000 | 12.2 | 0.15 | 1.24 | 12.15 | 12.2235 | 12.04 | 22735 |
| 1714689600 | 12.05 | 0.26 | 2.21 | 11.89 | 12.1345 | 11.5227 | 42328 |
| 1714603200 | 11.79 | 0.02 | 0.17 | 11.79 | 11.85 | 11.72 | 12921 |
| 1714516800 | 11.77 | -0.06 | -0.51 | 11.79 | 11.79 | 11.73 | 18044 |
| 1714430400 | 11.83 | 0.09 | 0.77 | 11.8 | 11.86 | 11.8 | 13577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
