$12.54 +0.01 (%) Templ Emrg Markets Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 03:59 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
1/20/201712.5712.5812.5212.5437,199
1/19/201712.5312.6412.5112.5324,919
1/18/201712.7012.7212.5312.5664,317
1/17/201712.6312.7312.6312.6925,913
1/13/201712.6812.7712.6812.7332,665
1/12/201712.7812.7812.6912.7738,227
1/11/201712.5912.6912.5712.6728,309
1/10/201712.5312.6212.5312.5958,798
1/9/201712.5112.5412.4512.4734,686
1/6/201712.5112.5412.4912.5216,277
1/5/201712.4612.5612.4612.5536,608
1/4/201712.5012.5112.3512.4659,620
1/3/201712.2112.3312.2012.3379,425
12/30/201612.2012.2012.0712.0985,898
12/29/201612.0312.1512.0312.1536,137
12/28/201611.9511.9911.8611.9567,966
12/27/201611.8111.9011.8011.8234,075
12/23/201611.6611.8411.6011.84120,682
12/22/201611.7011.7011.6111.6147,686
12/21/201611.8011.8311.6811.7349,238
12/20/201611.7811.8511.7111.7267,441
12/19/201611.8111.8311.7711.7872,155
12/16/201611.8411.9411.7111.8034,295
12/15/201611.7211.8811.7211.8590,402
12/14/201611.9912.0311.7811.7872,262
12/13/201611.9812.1311.9812.0555,940
12/12/201612.1312.1911.9112.0672,384
12/9/201612.2812.2912.0912.2291,302
12/8/201612.2512.3112.1212.2387,965
12/7/201612.1212.3112.1212.2862,203
12/6/201612.0312.1012.0012.1035,425
12/5/201611.9512.0311.9311.9753,319
12/2/201611.9812.0111.7911.88137,588
12/1/201612.1112.1111.8711.9865,719
11/30/201612.0612.1212.0312.1231,552
11/29/201612.0412.1011.9712.01103,925
11/28/201611.9712.1811.9512.0386,827
11/25/201612.0112.0611.9712.0330,718
11/23/201611.9912.0011.9411.9629,709
11/22/201612.0312.0911.9712.0873,416
11/21/201611.8311.9411.8211.9061,417
11/18/201611.8211.8711.7111.8087,096
11/17/201611.8811.9211.7011.8130,966
11/16/201611.8311.8511.7511.7928,993
11/15/201611.7511.9711.7511.9273,960
11/14/201611.9211.9311.6911.75184,289
11/11/201611.9511.9611.7411.9079,793
11/10/201612.2512.3012.0112.15146,666
11/9/201612.3312.4412.1212.2954,084
11/8/201612.5712.7712.4312.6938,699
11/7/201612.4912.5912.4012.5972,908
11/4/201612.2712.2712.2012.2357,920
11/3/201612.3012.3712.2812.3022,624
11/2/201612.5612.5612.2912.3038,127
11/1/201612.6412.6412.4612.5758,306
10/31/201612.5612.6312.5512.6313,354
10/28/201612.6212.6312.4812.5128,616
10/27/201612.6812.7512.5912.6026,269
10/26/201612.7412.7412.6812.7120,262
10/25/201612.7812.8312.7412.8221,581
10/24/201612.8512.8512.7512.7811,064
10/21/201612.7312.7712.6212.7711,891
10/20/201612.7512.7512.6712.7428,194
10/19/201612.6912.7612.6512.7627,701
10/18/201612.5712.6312.5312.6070,449
10/17/201612.4212.4512.3712.3917,807
10/14/201612.4012.4912.3512.4437,757
10/13/201612.3312.3612.2112.36103,268
10/12/201612.4212.4812.4112.4384,979
10/11/201612.6412.6412.4512.4768,859
10/10/201612.7312.7912.7312.7811,048
10/7/201612.6312.7012.5712.6644,465
10/6/201612.6312.7412.6212.6659,177
10/5/201612.6312.7212.6312.7036,065
10/4/201612.6612.7012.5012.5142,978
10/3/201612.5612.6512.5612.6251,310
9/30/201612.6312.6612.5912.6363,437
9/29/201612.6812.6812.5312.5331,958
9/28/201612.6812.7612.5612.7216,425
9/27/201612.5112.6312.5012.6324,216
9/26/201612.5612.5912.4612.4628,920
9/23/201612.7212.7312.6212.6726,018
9/22/201612.8212.8312.7412.8048,611
9/21/201612.4512.7112.4512.68163,254
9/20/201612.4912.5112.4012.4255,911
9/19/201612.5512.5512.3912.4236,689
9/16/201612.4912.4912.2512.3710,283
9/15/201612.3412.4812.3112.47130,229
9/14/201612.2812.4212.2512.2879,845
9/13/201612.5012.5112.1812.26102,795
9/12/201612.4012.6312.0812.62112,598
9/9/201612.9012.9012.5812.6260,322
9/8/201613.0513.0612.9212.9731,571
9/7/201613.0613.0812.9713.0051,337
9/6/201612.7713.0012.7512.9932,867
9/2/201612.6812.7812.6812.7422,357
9/1/201612.5512.5812.4112.5748,841
8/31/201612.5912.6012.4712.5647,888
8/30/201612.7912.7912.5812.6137,963
8/29/201612.6912.7512.5312.7241,740
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center