Templeton Emerging Markets Fund (EMF)
11.25
+0.03
(+0.27%)
USD |
NYSE |
Apr 18, 16:00
11.30
+0.06
(+0.49%)
Pre-Market: 20:00
EMF Price: 11.25 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 11.32 | 11.36 | 11.25 | 11.25 | 10017.00 |
Apr 17, 2024 | 11.23 | 11.29 | 11.21 | 11.22 | 106473.0 |
Apr 16, 2024 | 11.41 | 11.41 | 11.14 | 11.17 | 176917.0 |
Apr 15, 2024 | 11.71 | 11.71 | 11.51 | 11.51 | 12604.00 |
Apr 12, 2024 | 11.78 | 11.78 | 11.65 | 11.65 | 9412.00 |
Apr 11, 2024 | 11.94 | 12.01 | 11.91 | 11.94 | 15370.00 |
Apr 10, 2024 | 11.99 | 11.99 | 11.92 | 11.93 | 25615.00 |
Apr 09, 2024 | 12.09 | 12.16 | 12.07 | 12.08 | 12610.00 |
Apr 08, 2024 | 12.01 | 12.12 | 12.01 | 12.01 | 17390.00 |
Apr 05, 2024 | 12.04 | 12.04 | 11.93 | 11.93 | 15222.00 |
Apr 04, 2024 | 12.04 | 12.11 | 12.02 | 12.04 | 32035.00 |
Apr 03, 2024 | 11.89 | 11.98 | 11.89 | 11.95 | 16674.00 |
Apr 02, 2024 | 11.99 | 11.99 | 11.87 | 11.95 | 21463.00 |
Apr 01, 2024 | 11.95 | 12.00 | 11.91 | 11.94 | 27796.00 |
Mar 28, 2024 | 11.85 | 11.98 | 11.85 | 11.94 | 12195.00 |
Mar 27, 2024 | 11.84 | 11.86 | 11.80 | 11.80 | 11473.00 |
Mar 26, 2024 | 11.87 | 11.87 | 11.79 | 11.79 | 12875.00 |
Mar 25, 2024 | 11.79 | 11.85 | 11.79 | 11.85 | 19097.00 |
Mar 22, 2024 | 11.79 | 11.84 | 11.77 | 11.80 | 20137.00 |
Mar 21, 2024 | 11.86 | 11.92 | 11.83 | 11.89 | 22015.00 |
Mar 20, 2024 | 11.64 | 11.80 | 11.64 | 11.77 | 18905.00 |
Mar 19, 2024 | 11.68 | 11.68 | 11.61 | 11.66 | 13814.00 |
Mar 18, 2024 | 11.78 | 11.78 | 11.70 | 11.73 | 38787.00 |
Mar 15, 2024 | 11.86 | 11.86 | 11.73 | 11.75 | 8966.00 |
Mar 14, 2024 | 11.93 | 11.99 | 11.87 | 11.88 | 19234.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.90
Minimum
Mar 18 2020
20.95
Maximum
Feb 17 2021
14.32
Average
14.08
Median