$12.06 +0.15 (%) Templ Emrg Markets Shs - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201611.9112.0611.9112.0619,884
7/21/201611.9611.9911.9111.9117,009
7/20/201611.9112.0011.9111.9617,456
7/19/201611.9911.9911.8311.8926,821
7/18/201611.9012.0111.9012.0112,668
7/15/201612.0312.0311.8911.9339,903
7/14/201611.9412.0011.9412.0052,532
7/13/201611.8511.8611.8011.8342,029
7/12/201611.8411.8811.7711.8762,264
7/11/201611.6311.7211.6011.6642,976
7/8/201611.5511.6111.5011.5872,701
7/7/201611.3411.4311.3311.3818,796
7/6/201611.2511.3511.1611.3380,710
7/5/201611.3111.4411.2411.3031,904
7/1/201611.5911.6811.3811.52114,885
6/30/201611.3911.4511.1711.3937,969
6/29/201611.1811.3311.1811.2938,059
6/28/201611.0211.1110.9711.0535,207
6/27/201610.9410.9410.6610.7645,409
6/24/201611.1211.1810.8710.9256,658
6/23/201611.4511.5111.3911.5031,833
6/22/201611.3011.3311.2711.3116,362
6/21/201611.2311.2711.1511.2320,188
6/20/201611.1511.2411.1511.1811,056
6/17/201610.9911.0210.9211.0220,203
6/16/201610.8210.9710.7810.9421,148
6/15/201610.9411.0710.9110.9627,094
6/14/201610.9910.9910.7710.8741,187
6/13/201611.1111.1310.8910.8939,381
6/10/201611.2011.2811.1111.1717,914
6/9/201611.4411.4511.3511.3818,695
6/8/201611.3311.5611.3311.53106,544
6/7/201611.2411.3911.2411.3716,919
6/6/201611.0511.3111.0411.2642,949
6/3/201610.9511.1310.9511.1243,946
6/2/201610.9411.0010.8710.9922,668
6/1/201610.8310.9310.8010.8920,514
5/31/201610.9111.0010.8311.0029,152
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center