$16.44 -0.02 (%) Templ Emrg Markets Shs - NYSE

Apr. 28, 2015 | 10:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMF historical data

Date Open High Low Close Volume
4/27/201516.4616.5016.4116.4649,689
4/24/201516.3716.4416.3716.3934,278
4/23/201516.2916.4916.2716.4042,001
4/22/201516.2516.3116.2116.2968,799
4/21/201516.2416.2716.2016.2265,328
4/20/201516.2516.3116.1716.1843,847
4/17/201516.2516.2516.0716.2065,221
4/16/201516.3816.4916.3416.4733,781
4/15/201516.2316.3516.1516.3261,459
4/14/201516.2016.2516.0816.2350,324
4/13/201516.3016.3616.1116.1591,724
4/10/201516.2116.2116.1316.2029,333
4/9/201516.0716.2216.0316.2139,796
4/8/201516.0016.0915.9516.0253,830
4/7/201515.7215.8015.7115.7135,766
4/6/201515.6315.8715.6315.8247,778
4/2/201515.4815.6715.4815.6638,051
4/1/201515.3315.4615.3015.4137,550
3/31/201515.2515.2815.1915.2646,989
3/30/201515.1715.3615.1715.3281,628
3/27/201515.0815.0914.9615.0895,394
3/26/201515.0515.0514.9414.98109,565
3/25/201515.2515.3815.0515.0547,161
3/24/201515.2215.2915.1615.2445,214
3/23/201515.2915.3015.1815.2435,862
3/20/201515.1515.3115.1415.2452,583
3/19/201515.1515.2215.0215.0866,726
3/18/201514.9715.3914.9315.2951,813
3/17/201514.8514.9914.8514.96112,113
3/16/201515.0015.0914.9514.9839,553
3/13/201515.0215.0214.9114.9159,964
3/12/201515.1515.2515.0715.1437,232
3/11/201515.0315.0614.9515.0272,168
3/10/201515.2615.2615.0015.0471,360
3/9/201515.4115.4715.2915.3529,420
3/6/201515.6015.6015.4015.4656,670
3/5/201515.6615.7715.6015.7078,071
3/4/201515.7415.7715.5715.71119,862
3/3/201515.8015.8215.7615.7931,346
3/2/201515.8515.8915.7915.8680,920
2/27/201515.8115.9415.7915.8528,862
2/26/201515.8115.8715.7815.8147,670
2/25/201515.8715.8815.7215.81127,603
2/24/201515.6615.9115.6315.81125,159
2/23/201515.7015.7115.5615.6144,769
2/20/201515.7415.7515.6115.7192,475
2/19/201515.6715.7615.5715.6765,282
2/18/201515.7215.7515.6515.7117,850
2/17/201515.7215.8215.6315.7663,818
2/13/201515.7415.8715.7315.8273,898
2/12/201515.4715.6315.4715.6278,439
2/11/201515.4715.4715.2115.3739,947
2/10/201515.4415.5215.3815.5243,724
2/9/201515.5315.6515.4815.5060,878
2/6/201515.6415.7715.5415.54146,830
2/5/201515.5615.8215.5515.7689,390
2/4/201515.5815.8515.5815.6639,169
2/3/201515.6515.8115.6415.8179,872
2/2/201515.4515.5815.3715.4952,752
1/30/201515.4015.4815.3215.3570,028
1/29/201515.6415.7315.5315.6739,125
1/28/201515.7815.8115.6515.6967,460
1/27/201515.8615.8615.6715.8441,161
1/26/201516.0016.1015.9516.0235,362
1/23/201516.0516.1316.0016.0032,321
1/22/201515.9516.1315.8516.1377,599
1/21/201515.6115.8415.6115.8457,935
1/20/201515.6015.6015.4715.5566,704
1/16/201515.5315.6415.5315.6233,794
1/15/201515.6415.6815.5415.5459,149
1/14/201515.3715.5215.3315.5151,493
1/13/201515.7515.8815.4515.5378,176
1/12/201515.6515.7015.5715.5741,426
1/9/201515.7215.8115.6415.7260,896
1/8/201515.4815.7015.4815.6365,089
1/7/201515.3415.4615.2815.3892,751
1/6/201515.2015.2415.1115.1476,619
1/5/201515.3615.4815.1315.18102,847
1/2/201515.3915.5415.1715.39169,606
12/31/201415.7415.7415.3715.42179,454
12/30/201415.4815.5615.2715.53133,999
12/29/201415.4615.6815.4515.56144,895
12/26/201415.3715.6715.3715.54107,077
12/24/201415.1615.2615.1615.2169,907
12/23/201415.2215.2415.1015.1588,863
12/22/201415.2415.2715.1215.2789,086
12/19/201415.0815.1815.0515.0873,150
12/18/201415.0015.1914.9015.0070,461
12/17/201414.5314.8714.5314.80187,988
12/16/201414.5114.6814.3114.53183,977
12/15/201414.8915.0014.7114.73139,780
12/12/201415.2015.2714.8614.91171,870
12/11/201416.5616.6116.4516.4649,285
12/10/201416.6616.7016.5616.6154,813
12/9/201416.5716.8216.5016.6360,695
12/8/201417.0417.0816.8216.8587,693
12/5/201417.1317.2317.0517.0842,558
12/4/201417.2417.2817.0917.1945,514
12/3/201417.1817.3817.1717.1878,930
12/2/201417.1917.2917.0517.22106,096
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center