$17.26 +0.15 (%) Templ Emrg Markets Shs - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMF historical data

Date Open High Low Close Volume
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
10/3/201417.5817.6617.4717.6344,137
10/2/201417.4817.6117.3517.5879,829
10/1/201417.5817.6417.4417.47153,347
9/30/201417.7417.8017.6517.7444,740
9/29/201417.9417.9417.5217.86113,007
9/26/201418.0318.1918.0318.1725,167
9/25/201418.1918.1918.0318.0881,612
9/24/201418.1618.3818.1618.3635,766
9/23/201418.0518.2118.0018.1661,618
9/22/201418.3418.3418.1518.18102,640
9/19/201418.5118.5518.3418.3750,865
9/18/201418.5718.5718.4718.5355,021
9/17/201418.6418.6618.4318.4726,254
9/16/201418.3118.7518.3118.6620,074
9/15/201418.5518.5518.3518.4128,646
9/12/201418.7418.7418.5418.6339,740
9/11/201419.0019.0018.7518.8041,318
9/10/201419.0019.0718.8719.0725,769
9/9/201419.2519.2519.0219.1077,998
9/8/201419.3219.3619.2119.2544,951
9/5/201419.1819.4319.1819.4229,271
9/4/201419.3119.3919.1819.2325,280
9/3/201419.2819.3319.2019.2846,712
9/2/201419.1819.1819.0319.1018,671
8/29/201419.0619.1318.9619.1334,981
8/28/201419.1219.1219.0119.1210,731
8/27/201419.1319.2719.1019.2724,069
8/26/201418.9619.2218.9619.2032,566
8/25/201418.9319.0318.9219.0133,734
8/22/201418.9719.0018.9118.9117,348
8/21/201419.0619.1019.0119.0618,570
8/20/201419.0719.1619.0319.0711,612
8/19/201419.0119.1318.9719.0833,219
8/18/201418.7819.0918.7818.9749,102
8/15/201418.9518.9518.7318.7521,662
8/14/201418.8318.8918.8018.8615,400
8/13/201418.7818.9018.7618.8225,140
8/12/201418.6418.7818.5918.7214,772
8/11/201418.5218.8218.5218.7485,276
8/8/201418.3218.5418.3218.5221,680
8/7/201418.4218.5018.3518.3839,813
8/6/201418.4018.6518.3718.4631,034
8/5/201418.6518.7018.5518.5630,279
8/4/201418.6718.8718.6618.7848,058
8/1/201418.6318.7918.5618.6952,627
7/31/201418.8318.8318.6518.7256,343
7/30/201419.0819.1818.9319.0520,576
7/29/201419.2319.2319.0819.1315,166
7/28/201419.0519.1919.0519.1818,185
7/25/201419.0519.1018.9819.0861,136
7/24/201419.1319.1719.0619.1526,925
7/23/201419.1519.1519.0019.0935,661
7/22/201418.9719.0918.9719.0544,213
7/21/201418.7918.9018.7218.8737,998
7/18/201418.6418.8318.6418.8045,274
7/17/201418.8018.8818.5018.5666,842
7/16/201418.9318.9718.9018.9052,109
7/15/201418.9218.9318.8118.8927,953
7/14/201418.8518.9218.8018.8832,750
7/11/201418.6918.7418.6218.7211,026
7/10/201418.5218.7318.5218.6826,364
7/9/201418.7218.7918.6318.7928,480
7/8/201418.6118.7018.6118.64152,161
7/7/201418.6218.6718.6018.6164,539
7/3/201418.3918.5418.3918.5374,277
7/2/201418.4918.4918.4218.4788,814
7/1/201418.2818.4318.2618.4380,576
6/30/201418.1318.2618.1318.2368,560
6/27/201418.1718.2018.1518.1840,593
6/26/201418.2618.2818.1518.2128,817
6/25/201418.1118.2118.1118.1824,483
6/24/201418.1918.2918.0918.2031,394
6/23/201418.2618.2718.0818.1632,494
6/20/201418.1518.2618.1318.2226,028
6/19/201418.3018.3018.2118.2520,210
6/18/201418.0718.3118.0718.3028,866
6/17/201418.1918.1918.0918.1663,523
6/16/201418.2618.2618.1118.1333,450
6/13/201418.1418.2618.1218.2525,363
6/12/201418.2418.2818.1418.1411,862
6/11/201418.2618.2918.2018.2320,240
6/10/201418.1618.2818.1518.2814,217
6/9/201417.9518.1517.9518.1250,696
6/6/201417.9818.1917.9618.0852,781
6/5/201417.8017.9917.7517.9370,552
6/4/201417.7917.7917.6817.7122,554
6/3/201417.7117.8517.7117.8440,355
6/2/201417.7217.7517.5617.71111,942
5/30/201417.8217.8217.6117.6781,813
5/29/201417.7817.9117.7817.8650,121
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center