$12.96 +0.17 (%) Templ Emrg Markets Shs - NYSE

Jul. 28, 2015 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMF historical data

Date Open High Low Close Volume
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
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
  • 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!