$10.84 -0.02 (%) Templ Emrg Markets Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMF historical data

Date Open High Low Close Volume
5/27/201610.8810.9310.8010.8419,320
5/26/201610.7910.8810.7910.8641,087
5/25/201610.6610.8010.6610.7520,949
5/24/201610.6710.6810.6010.6617,954
5/23/201610.5110.6110.5110.6053,839
5/20/201610.5710.6110.4910.5182,705
5/19/201610.5210.5210.4210.5059,379
5/18/201610.5110.6710.5110.5850,977
5/17/201610.5210.6710.5210.6263,963
5/16/201610.5510.6910.5510.6344,600
5/13/201610.6410.6510.5210.5251,614
5/12/201610.8110.8410.7210.7237,562
5/11/201610.6710.7910.6710.7567,007
5/10/201610.6310.7410.4710.70105,180
5/9/201610.7510.7510.5910.6146,087
5/6/201610.6910.7510.5710.7330,947
5/5/201610.8310.8310.6610.7441,440
5/4/201610.6810.8110.6510.7133,743
5/3/201610.9310.9310.7510.7822,902
5/2/201610.9711.1110.9711.0328,050
4/29/201611.0911.1311.0011.0623,362
4/28/201611.0511.1611.0511.0933,784
4/27/201611.0311.2211.0011.2142,447
4/26/201611.0911.1311.0511.1318,172
4/25/201611.0111.0310.9310.9922,084
4/22/201611.0411.1211.0311.1032,920
4/21/201611.2811.2811.0111.1082,797
4/20/201611.1411.2511.1111.1957,848
4/19/201611.0911.2811.0911.2227,756
4/18/201611.0011.1110.9911.0731,266
4/15/201611.0711.1210.9810.9967,788
4/14/201611.1511.1511.0811.0958,125
4/13/201611.0511.1811.0411.1328,783
4/12/201610.7810.9710.7810.9739,692
4/11/201610.6910.8510.6910.7549,547
4/8/201610.6010.7610.5610.5925,145
4/7/201610.4610.5110.4010.4443,074
4/6/201610.4410.6110.4310.6066,659
4/5/201610.5210.5510.4510.4934,375
4/4/201610.8110.8110.6510.6824,658
4/1/201610.6610.7910.6210.7722,233
3/31/201610.8010.9210.8010.8231,935
3/30/201610.7710.8810.7610.7633,520
3/29/201610.5310.7010.5010.6452,733
3/28/201610.5810.6410.5410.5743,781
3/24/201610.5410.6410.5010.6310,117
3/23/201610.7610.7610.6110.6510,123
3/22/201610.7810.8410.7410.7624,193
3/21/201610.7010.8310.6510.809,275
3/18/201610.6910.8910.6910.7755,344
3/17/201610.5110.6810.4010.6451,513
3/16/201610.3510.5010.2110.43129,001
3/15/201610.4010.4110.3310.357,519
3/14/201610.6110.6110.4610.5315,997
3/11/201610.4910.6110.4810.59138,150
3/10/201610.4510.4510.2610.3616,328
3/9/201610.2610.3910.2610.3714,237
3/8/201610.3410.3710.2010.2955,917
3/7/201610.3710.3810.2910.3637,173
3/4/201610.1210.3110.1210.3138,645
3/3/20169.9210.019.9210.0114,694
3/2/20169.8510.009.859.9427,335
3/1/20169.749.859.609.8323,742
2/29/20169.539.649.529.5617,818
2/26/20169.539.539.469.4913,826
2/25/20169.439.579.439.5628,113
2/24/20169.449.509.369.5038,696
2/23/20169.679.679.539.5811,551
2/22/20169.469.669.469.64137,926
2/19/20169.489.509.449.487,207
2/18/20169.539.679.479.4831,217
2/17/20169.499.619.499.5625,362
2/16/20169.469.469.309.3641,455
2/12/20169.139.208.919.1959,995
2/11/20168.959.098.919.0925,442
2/10/20169.039.239.039.1534,150
2/9/20169.099.258.999.0140,578
2/8/20169.379.379.219.2837,742
2/5/20169.529.559.389.4446,829
2/4/20169.499.649.439.5550,731
2/3/20169.339.469.279.4664,852
2/2/20169.349.349.269.2891,326
2/1/20169.359.489.289.4442,580
1/29/20169.359.499.339.4745,495
1/28/20169.209.329.149.2531,697
1/27/20169.099.189.009.0883,983
1/26/20168.999.138.999.1245,157
1/25/20169.049.048.938.9685,405
1/22/20168.959.068.919.0434,884
1/21/20168.638.928.558.75106,421
1/20/20168.678.758.438.65166,099
1/19/20168.908.978.798.8333,744
1/15/20168.878.938.788.8248,136
1/14/20169.129.309.029.2461,176
1/13/20169.209.239.049.09140,852
1/12/20169.279.279.069.1960,608
1/11/20169.419.569.189.2371,205
1/8/20169.379.459.269.2858,393
1/7/20169.449.539.409.4146,223
1/6/20169.749.789.589.6525,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center