TEMPLETON EMERGING MARKETS COM $20.57

up +0.10


17/5/2013 04:17 PM  |  NYSE : EMF  |  Industries :
Type:

EMF historical data

Date Open High Low Close Volume
5/17/2013 20.55 20.58 20.43 20.57 244
5/16/2013 20.35 20.51 20.28 20.47 292
5/15/2013 20.41 20.55 20.41 20.44 341
5/14/2013 20.60 20.63 20.49 20.54 445
5/13/2013 20.60 20.60 20.46 20.50 578
5/10/2013 20.62 20.67 20.50 20.64 1317
5/9/2013 20.75 20.83 20.62 20.68 323
5/8/2013 20.48 20.69 20.48 20.69 249
5/7/2013 20.40 20.49 20.36 20.46 176
5/6/2013 20.36 20.40 20.24 20.28 363
5/3/2013 20.50 20.56 20.26 20.31 379
5/2/2013 20.26 20.45 20.26 20.32 169
5/1/2013 20.23 20.34 20.04 20.25 641
4/30/2013 20.40 20.49 20.28 20.43 308
4/29/2013 20.35 20.43 20.27 20.34 680
4/26/2013 20.32 20.32 20.16 20.27 399
4/25/2013 20.33 20.37 20.18 20.32 674
4/24/2013 20.14 20.15 20.01 20.07 1272
4/23/2013 19.87 19.95 19.79 19.85 1523
4/22/2013 19.62 19.76 19.52 19.76 299
4/19/2013 19.51 19.67 19.40 19.64 165
4/18/2013 19.49 19.50 19.29 19.38 262
4/17/2013 19.35 19.59 19.23 19.49 408
4/16/2013 19.61 19.70 19.44 19.63 303
4/15/2013 19.62 19.64 19.31 19.33 412
4/12/2013 19.76 19.85 19.52 19.85 664
4/11/2013 19.90 20.05 19.88 19.98 236
4/10/2013 19.78 20.18 19.78 20.00 433
4/9/2013 19.60 19.81 19.51 19.66 149
4/8/2013 19.52 19.54 19.12 19.48 421
4/5/2013 19.54 19.67 19.32 19.63 510
4/4/2013 19.87 19.87 19.60 19.80 425
4/3/2013 20.13 20.25 19.88 19.94 396
4/2/2013 20.33 20.38 20.21 20.25 295
4/1/2013 20.35 20.40 20.17 20.34 594
3/28/2013 20.21 20.42 20.19 20.37 400
3/27/2013 20.15 20.35 20.08 20.32 574
3/26/2013 20.14 20.30 20.14 20.30 296
3/25/2013 20.07 20.49 20.02 20.09 655
3/22/2013 20.06 20.23 20.04 20.07 232
3/21/2013 20.11 20.19 20.03 20.06 218
3/20/2013 20.24 20.33 20.16 20.20 475
3/19/2013 20.30 20.31 20.15 20.20 1305
3/18/2013 20.28 20.34 20.19 20.30 553
3/15/2013 20.44 20.44 20.30 20.37 151
3/14/2013 20.43 20.51 20.40 20.48 442
3/13/2013 20.43 20.59 20.35 20.43 496
3/12/2013 20.60 20.64 20.48 20.55 527
3/11/2013 20.63 20.74 20.63 20.73 218
3/8/2013 20.67 20.84 20.67 20.79 175
3/7/2013 20.39 20.64 20.39 20.64 260
3/6/2013 20.53 20.57 20.35 20.46 480
3/5/2013 20.45 20.53 20.41 20.45 1229
3/4/2013 20.41 20.41 20.28 20.36 397
3/1/2013 20.36 20.59 20.36 20.59 254
2/28/2013 20.51 20.58 20.45 20.52 213
2/27/2013 20.31 20.60 20.31 20.60 363
2/26/2013 20.42 20.42 20.25 20.36 399
2/25/2013 20.51 20.58 20.25 20.26 592
2/22/2013 20.54 20.54 20.35 20.43 513
2/21/2013 20.59 20.59 20.27 20.41 470
2/20/2013 20.82 20.82 20.62 20.65 283
2/19/2013 20.75 20.91 20.66 20.75 474
2/15/2013 20.78 20.83 20.66 20.74 318
2/14/2013 20.80 20.88 20.68 20.88 323
2/13/2013 20.89 20.90 20.81 20.85 191
2/12/2013 20.87 20.89 20.71 20.86 292
2/11/2013 20.71 20.88 20.66 20.87 283
2/8/2013 20.80 20.89 20.73 20.82 265
2/7/2013 20.80 20.81 20.66 20.80 278
2/6/2013 20.65 20.80 20.65 20.80 1072
2/5/2013 20.73 20.85 20.73 20.80 321
2/4/2013 20.79 20.84 20.69 20.76 309
2/1/2013 20.97 20.98 20.79 20.89 643
1/31/2013 20.80 20.88 20.70 20.77 304
1/30/2013 20.81 20.89 20.75 20.80 223
1/29/2013 20.73 20.90 20.73 20.85 411
1/28/2013 20.64 20.91 20.64 20.73 419
1/25/2013 20.77 20.89 20.70 20.79 492
1/24/2013 20.89 20.99 20.78 20.82 458
1/23/2013 20.70 21.00 20.64 20.97 831
1/22/2013 20.45 20.97 20.45 20.83 1186
1/18/2013 20.57 20.75 20.57 20.64 440
1/17/2013 20.73 20.83 20.65 20.68 618
1/16/2013 20.65 20.82 20.58 20.72 795
1/15/2013 20.61 20.84 20.60 20.83 532
1/14/2013 20.67 20.76 20.64 20.76 331
1/11/2013 20.73 20.84 20.55 20.71 399
1/10/2013 20.46 20.90 20.46 20.83 1378
1/9/2013 20.43 20.45 20.26 20.41 346
1/8/2013 20.39 20.39 20.17 20.31 335
1/7/2013 20.46 20.49 20.33 20.41 389
1/4/2013 20.31 20.47 20.23 20.43 1238
1/3/2013 20.48 20.55 20.36 20.48 695
1/2/2013 20.32 20.50 20.20 20.49 1091
12/31/2012 19.67 20.00 19.46 20.00 1464
12/28/2012 19.09 19.60 19.09 19.45 782
12/27/2012 19.31 19.39 19.21 19.37 830
12/26/2012 19.23 19.40 19.16 19.27 639
12/24/2012 19.13 19.20 19.04 19.20 170
Marketplace
Trading Center