Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,273.53
      (
      -1.47%
      )
      US Tech 100
      14,222.40
      (
      0.38%
      )
      Dow Jones
      33,618.88
      (
      0.0%
      )
      Brent Oil
      93.595
      (
      1.08%
      )
      Bitcoin
      26,788.58
      (
      2.22%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Templeton Emerging Markets Fund Inc (EMF)

      7. Templeton Emerging Markets Fund Inc (EMF) Historical

      EMF Templeton Emerging Markets Fund Inc

      11.19
      0.00 (0.0%)
      Pre Market
      Last Updated: 07:00:00
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      EMF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 26 2023 11.19 -0.24 -2.1% 11.30 11.34 11.19 28,194
      Sep 25 2023 11.43 -0.08 -0.7% 11.45 11.50 11.41 29,561
      Sep 22 2023 11.51 -0.01 -0.09% 11.60 11.62 11.51 13,252
      Sep 21 2023 11.52 -0.17 -1.45% 11.50 11.58 11.45 15,026
      Sep 20 2023 11.69 0.02 0.17% 11.70 11.78 11.69 32,947
      Sep 19 2023 11.67 -0.11 -0.93% 11.71 11.77 11.65 29,508
      Sep 18 2023 11.78 0.00 0.0% 11.77 11.8178 11.75 25,664
      Sep 15 2023 11.78 0.00 0.03% 11.64 11.79 11.30 43,651
      Sep 14 2023 11.776 0.12 0.99% 11.77 11.78 11.76 12,019
      Sep 13 2023 11.66 -0.02 -0.17% 11.67 11.7207 11.63 8,820
      Sep 12 2023 11.68 0.00 0.0% 11.60 11.70 11.60 12,072
      Sep 11 2023 11.68 0.14 1.21% 11.70 11.70 11.63 4,901
      Sep 08 2023 11.54 -0.04 -0.35% 11.55 11.62 11.54 9,312
      Sep 07 2023 11.58 -0.10 -0.86% 11.65 11.65 11.56 12,253
      Sep 06 2023 11.68 -0.08 -0.68% 11.78 11.79 11.65 5,728
      Sep 05 2023 11.76 -0.08 -0.68% 11.81 11.81 11.76 8,926
      Sep 04 2023 11.84 0.00 +0.00% 11.79 11.9299 11.79 0
      Sep 01 2023 11.84 0.14 1.15% 11.79 11.9299 11.79 11,124
      Aug 31 2023 11.705 -0.25 -2.05% 11.84 11.85 11.705 12,310
      Aug 30 2023 11.95 -0.07 -0.58% 11.99 12.02 11.91 13,167
      Aug 29 2023 12.02 0.08 0.67% 11.96 12.02 11.96 11,726
      Aug 28 2023 11.94 0.14 1.19% 11.90 11.99 11.89 5,196
      Aug 25 2023 11.80 0.01 0.08% 11.79 11.8199 11.6338 37,244
      Aug 24 2023 11.79 -0.05 -0.42% 11.94 11.94 11.79 3,684
      Aug 23 2023 11.84 0.17 1.46% 11.77 11.8874 11.77 5,471
      Aug 22 2023 11.67 0.05 0.4% 11.63 11.6776 11.63 7,072
      Aug 21 2023 11.624 0.01 0.05% 11.63 11.7289 11.62 16,214
      Aug 18 2023 11.6183 -0.06 -0.53% 11.61 11.67 11.56 14,508
      Aug 17 2023 11.68 0.03 0.26% 11.64 11.75 11.64 17,223
      Aug 16 2023 11.65 -0.07 -0.6% 11.66 11.685 11.64 11,073
      Aug 15 2023 11.72 -0.10 -0.85% 11.73 11.78 11.68 13,650
      Aug 14 2023 11.82 -0.09 -0.76% 11.78 11.8414 11.74 7,918
      Aug 11 2023 11.91 -0.25 -2.06% 12.05 12.07 11.8701 11,442
      Aug 10 2023 12.16 0.13 1.08% 12.11 12.2799 12.11 20,539
      Aug 09 2023 12.03 -0.01 -0.08% 12.05 12.09 12.03 14,650
      Aug 08 2023 12.04 -0.13 -1.07% 12.06 12.06 11.98 21,589
      Aug 07 2023 12.17 -0.06 -0.49% 12.25 12.2699 12.131 11,502
      Aug 04 2023 12.23 -0.10 -0.79% 12.35 12.3736 12.23 9,438
      Aug 03 2023 12.3272 0.04 0.3% 12.28 12.35 12.28 8,599
      Aug 02 2023 12.29 -0.26 -2.07% 12.40 12.40 12.26 9,482
      Aug 01 2023 12.55 -0.10 -0.75% 12.60 12.64 12.42 17,053
      Jul 31 2023 12.645 0.07 0.6% 12.53 12.67 12.53 9,468
      Jul 28 2023 12.57 0.29 2.36% 12.47 12.60 12.47 17,867
      Jul 27 2023 12.28 -0.20 -1.6% 12.45 12.46 12.23 12,268
      Jul 26 2023 12.48 0.05 0.4% 12.41 12.52 12.36 26,786
      Jul 25 2023 12.4299 0.13 1.06% 12.38 12.44 12.38 3,122
      Jul 24 2023 12.30 0.12 0.99% 12.24 12.32 12.24 9,603
      Jul 21 2023 12.18 -0.06 -0.49% 12.30 12.30 12.17 9,126
      Jul 20 2023 12.24 -0.08 -0.65% 12.27 12.28 12.23 4,049
      Jul 19 2023 12.32 -0.03 -0.24% 12.36 12.423 12.29 12,714
      Jul 18 2023 12.35 -0.15 -1.2% 12.44 12.44 12.33 157,132
      Jul 17 2023 12.50 0.17 1.38% 12.34 12.51 12.29 28,612
      Jul 14 2023 12.33 -0.03 -0.24% 12.39 12.41 12.31 11,803
      Jul 13 2023 12.36 0.15 1.23% 12.27 12.40 12.27 15,747
      Jul 12 2023 12.21 0.29 2.43% 12.09 12.2378 12.09 14,864
      Jul 11 2023 11.92 0.13 1.1% 11.87 11.93 11.86 22,530
      Jul 10 2023 11.79 0.00 0.0% 11.79 11.79 11.79 0
      Jul 07 2023 11.79 0.18 1.55% 11.71 11.85 11.71 14,841
      Jul 06 2023 11.61 -0.30 -2.52% 11.80 11.80 11.61 10,062
      Jul 05 2023 11.91 -0.05 -0.4% 11.93 11.94 11.90 7,502
      Jul 04 2023 11.9583 0.00 +0.00% 11.91 11.99 11.91 0
      Jul 03 2023 11.9583 0.00 +0.00% 11.91 11.99 11.91 0
      Jul 03 2023 11.9583 0.12 1.0% 11.91 11.99 11.91 6,369
      Jun 30 2023 11.84 0.13 1.11% 11.70 11.84 11.70 6,827
      Jun 29 2023 11.71 -0.09 -0.76% 11.75 11.76 11.69 8,785