$15.85 +0.04 (%) Templ Emrg Markets Shs - NYSE

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMF historical data

Date Open High Low Close Volume
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
12/1/201417.2517.2516.9617.0280,206
11/28/201417.6617.8817.3417.4041,325
11/26/201417.5817.7817.5817.7832,218
11/25/201417.7217.7217.5217.5219,588
11/24/201417.6317.6517.5217.6562,461
11/21/201417.3917.6417.3817.6175,706
11/20/201416.9817.0916.9517.0884,987
11/19/201417.0717.0716.9217.0756,009
11/18/201416.9017.1316.9017.0680,439
11/17/201417.0217.0516.9216.9438,750
11/14/201417.0317.1417.0017.1132,829
11/13/201417.0817.1517.0217.04106,283
11/12/201417.0317.1817.0317.0895,317
11/11/201417.1317.1517.0417.0887,204
11/10/201417.2117.3017.1217.2046,482
11/7/201417.0617.1417.0417.1452,125
11/6/201417.2417.2417.0517.0653,445
11/5/201417.2917.3417.1617.2142,529
11/4/201417.4317.4317.2817.3862,933
11/3/201417.4217.4517.3317.3542,741
10/31/201417.5017.6317.4617.5533,259
10/30/201417.4417.5317.3417.4663,092
10/29/201417.5217.6617.3017.4044,034
10/28/201417.2417.4917.2417.4551,234
10/27/201417.2417.2417.0517.1141,606
10/24/201417.3617.4617.2817.4140,316
10/23/201417.4117.4417.2117.2942,714
10/22/201417.4717.4717.2517.29106,880
10/21/201417.2117.4517.2017.3775,188
10/20/201417.1317.3417.1317.26104,780
10/17/201417.1717.3517.1717.2658,934
10/16/201416.7817.2316.6017.1147,716
10/15/201417.2517.3616.9517.16157,584
10/14/201417.3817.5317.3417.4054,446
10/13/201417.4117.5617.3417.42144,918
10/10/201417.6717.6717.3117.3350,802
10/9/201417.9817.9817.7017.7997,082
10/8/201417.7118.0417.6118.0028,784
10/7/201417.7117.7917.7017.7457,267
10/6/201417.8017.9417.7517.7850,490
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center