$11.50 -0.05 (%) Templ Emrg Markets Shs - NYSE

Aug. 31, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMF historical data

Date Open High Low Close Volume
8/28/201511.5011.6411.4911.5557,724
8/27/201511.4911.7411.3511.7066,961
8/26/201511.1011.2710.9611.27111,222
8/25/201511.3111.4011.0011.0084,395
8/24/201510.5711.2010.2810.95105,072
8/21/201511.4711.6111.4211.51187,837
8/20/201511.7511.8011.6811.68142,514
8/19/201512.0612.1211.9311.94162,500
8/18/201512.3312.3312.1812.2144,630
8/17/201512.3512.4112.3112.3853,296
8/14/201512.4712.5312.4112.4464,221
8/13/201512.4312.4812.4012.4882,754
8/12/201512.4912.4912.3512.4648,663
8/11/201512.7312.7312.5012.5965,498
8/10/201512.7512.9312.7412.9363,402
8/7/201512.7512.7612.7012.7435,587
8/6/201512.8312.9012.7412.8073,774
8/5/201513.0013.0012.8012.8366,320
8/4/201512.9512.9912.8212.9545,232
8/3/201512.9212.9512.8512.92106,995
7/31/201513.0013.0812.9512.98145,629
7/30/201512.9612.9612.8512.9456,025
7/29/201512.9013.0512.9013.0315,575
7/28/201512.8013.0212.8012.9363,602
7/27/201513.0413.0412.7912.7986,590
7/24/201513.3913.3913.1513.2270,056
7/23/201513.5313.5513.3813.4194,345
7/22/201513.6313.6513.5513.5759,242
7/21/201513.8613.8613.6713.6927,334
7/20/201513.9314.1213.8313.9152,004
7/17/201513.9914.0013.9513.9635,989
7/16/201514.0014.0413.9514.0270,764
7/15/201513.9013.9313.8113.86100,614
7/14/201514.0414.1014.0314.0671,963
7/13/201514.1914.2014.1114.1430,693
7/10/201514.1214.2213.9514.2070,396
7/9/201513.9413.9913.7213.84122,657
7/8/201513.9113.9113.5813.6173,940
7/7/201514.1414.2013.8914.19120,104
7/6/201514.3914.3914.2114.3088,054
7/2/201514.6014.7014.5714.5845,700
7/1/201514.5714.6414.5714.5738,076
6/30/201514.5314.6014.4814.5629,888
6/29/201514.4814.5614.2014.36166,230
6/26/201514.7414.7414.6014.6237,095
6/25/201514.8514.8814.7514.8114,710
6/24/201514.9514.9814.8214.8342,454
6/23/201514.8514.9614.8514.9237,030
6/22/201514.8014.9214.8014.8446,783
6/19/201514.7614.7814.6914.7315,632
6/18/201514.8014.9014.7214.8425,027
6/17/201514.6714.8414.6514.7687,582
6/16/201514.6214.7414.6214.7342,400
6/15/201514.6614.7314.6514.65130,953
6/12/201514.8114.9114.8114.9027,608
6/11/201514.8615.0014.8614.9440,678
6/10/201514.7614.9214.7614.8730,080
6/9/201514.8114.8114.6214.7151,965
6/8/201514.8814.9014.8314.8637,982
6/5/201514.9314.9614.8214.9491,130
6/4/201515.0615.0914.9514.9683,747
6/3/201515.0815.1815.0515.1398,814
6/2/201515.0615.1815.0415.1224,045
6/1/201515.1215.1215.0415.0643,931
5/29/201515.0615.1515.0615.0893,320
5/28/201515.1515.2515.0915.1053,999
5/27/201515.3515.4015.2515.3541,529
5/26/201515.6615.6615.4515.4729,026
5/22/201515.6715.7615.6515.7213,618
5/21/201515.7115.7215.6415.6421,757
5/20/201515.8215.8215.7715.7735,431
5/19/201515.9215.9215.8415.8954,460
5/18/201516.1016.1015.8415.8946,571
5/15/201515.9216.0015.8616.0020,071
5/14/201515.7515.9415.7515.9021,963
5/13/201515.8015.8715.6915.7120,801
5/12/201515.6715.7215.6315.6951,295
5/11/201515.7315.7815.6715.7372,098
5/8/201515.8215.8615.7715.79107,893
5/7/201515.6615.7215.5615.7222,310
5/6/201515.9115.9315.7415.7549,968
5/5/201515.9215.9915.8415.86112,124
5/4/201515.9616.0015.9015.9366,050
5/1/201516.0616.0715.9715.97141,312
4/30/201516.2716.2716.0116.0459,875
4/29/201516.2616.4016.1916.2768,354
4/28/201516.5216.5216.4316.4866,898
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!