NYSE · EMF · stock
Templeton Emerging Markets Fund (EMF) stock price history
Every NYSE trading session of Templeton Emerging Markets Fund from Feb 26, 1987 to Sep 28, 2026: 9,972 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMF adjusted close, 1987 to 2026
- $24.44
- All time high, 2026
- $24.52
- 52 week high, $14.83 low
- 9,972
- Daily sessions since 1987
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
EMF key facts
- Templeton Emerging Markets Fund (EMF) closed at $22.24 on Sep 28, 2026 on NYSE.
- EMF's all time high close is $24.44, set on Jun 22, 2026; its all time low close is $0.2509 on Oct 28, 1987.
- EMF's 52 week range is $14.83 to $24.52.
- EMF returned +48.1% over the year to Sep 28, 2026 and +92.2% over five years.
- Over ten years EMF returned +231%, +12.7% a year compounded.
- EMF's deepest drawdown was -68.7% from Oct 31, 2007 to Nov 20, 2008.
- DataCedar holds 9,972 daily sessions of EMF history from Feb 26, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EMF price chart, 1987 to 2026
EMF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | -0.9% |
| 6 months | +32.3% |
| Year to date | +30.9% |
| 1 year | +48.1% |
| 3 years | +150.0% |
| 5 years | +92.2% |
| 10 years | +230.7% |
| Since Feb 26, 1987 | +3,574% |
| Compound annual growth, 39.6 years | +9.5% |
EMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.44 on Jun 22, 2026
- All time low close
- $0.2509 on Oct 28, 1987
- 52 week high
- $24.52 on Jun 24, 2026
- 52 week low
- $14.83 on Oct 14, 2025
- Deepest drawdown
- -68.7% from Oct 31, 2007 to Nov 20, 2008, recovered Jan 6, 2010
- Best single session
- +18.4% on Nov 17, 1997
- Worst single session
- -18.6% on Oct 20, 1987
- Volatility, 1 year annualised
- 27.4%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 1987
- 36.7×
- Best calendar year
- 2009, +118%
- Worst calendar year
- 2008, -54%
EMF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Feb 26, 1987; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.21 | $24.52 | $16.51 | $22.24 | +33.5% | 9.5M | 185 |
| 2025 | $10.53 | $17.10 | $9.98 | $16.66 | +58.2% | 7.4M | 250 |
| 2024 | $9.86 | $12.22 | $9.04 | $10.53 | +6.6% | 7.2M | 252 |
| 2023 | $9.13 | $10.49 | $8.41 | $9.88 | +8.8% | 5M | 250 |
| 2022 | $11.71 | $12.18 | $7.29 | $9.08 | -21.5% | 8M | 251 |
| 2021 | $12.84 | $14.12 | $10.69 | $11.57 | -8.2% | 8.4M | 252 |
| 2020 | $10.26 | $12.76 | $6.17 | $12.61 | +23.2% | 13.1M | 253 |
| 2019 | $7.94 | $10.30 | $7.94 | $10.23 | +27.2% | 8.9M | 252 |
| 2018 | $9.49 | $10.35 | $7.41 | $8.04 | -14.8% | 14.7M | 251 |
| 2017 | $6.56 | $9.55 | $6.56 | $9.44 | +45.2% | 13.9M | 251 |
| 2016 | $5.22 | $6.92 | $4.46 | $6.50 | +23.3% | 13.2M | 252 |
| 2015 | $7.18 | $7.71 | $4.79 | $5.27 | -26.7% | 16.1M | 252 |
| 2014 | $7.59 | $8.41 | $6.62 | $7.19 | -5.1% | 16.1M | 252 |
| 2013 | $8.04 | $8.31 | $6.49 | $7.58 | -4.3% | 16M | 252 |
| 2012 | $7.06 | $8.40 | $6.35 | $7.91 | +13.7% | 12.6M | 250 |
| 2011 | $9.12 | $9.43 | $5.88 | $6.96 | -23.1% | 16.8M | 252 |
| 2010 | $7.57 | $9.42 | $5.83 | $9.05 | +20.7% | 21.8M | 252 |
| 2009 | $3.49 | $7.71 | $2.78 | $7.50 | +117.6% | 26.8M | 252 |
| 2008 | $7.55 | $7.59 | $2.51 | $3.45 | -54.2% | 24.2M | 253 |
| 2007 | $5.42 | $8.16 | $4.54 | $7.52 | +37.9% | 22.8M | 251 |
| 2006 | $5.06 | $6.07 | $3.98 | $5.45 | +12.1% | 17.8M | 251 |
| 2005 | $3.78 | $4.95 | $3.29 | $4.86 | +28.8% | 12.8M | 252 |
| 2004 | $3.27 | $3.93 | $2.03 | $3.78 | +16.4% | 12.5M | 252 |
| 2003 | $1.71 | $3.35 | $1.63 | $3.24 | +89.6% | 9.9M | 252 |
| 2002 | $1.73 | $2.44 | $1.46 | $1.71 | -0.4% | 12.1M | 252 |
| 2001 | $1.64 | $2.06 | $1.45 | $1.72 | +5.7% | 10.4M | 248 |
| 2000 | $2.94 | $2.96 | $1.54 | $1.62 | -43.1% | 14.2M | 252 |
| 1999 | $2.03 | $3.87 | $1.97 | $2.85 | +42.6% | 11.8M | 252 |
| 1998 | $2.47 | $2.81 | $1.27 | $2.00 | -16.8% | 15.7M | 252 |
| 1997 | $2.32 | $3.27 | $2.15 | $2.40 | +3.4% | 10.5M | 253 |
| 1996 | $2.20 | $2.56 | $1.98 | $2.32 | +7.1% | 9.2M | 254 |
| 1995 | $2.01 | $2.27 | $1.71 | $2.17 | +8.4% | 9.6M | 252 |
| 1994 | $2.86 | $3.14 | $1.85 | $2.00 | -29.7% | 11.7M | 252 |
| 1993 | $1.43 | $2.92 | $1.40 | $2.85 | +102.1% | 12.4M | 253 |
| 1992 | $1.54 | $1.83 | $1.35 | $1.41 | -10.7% | 8.8M | 254 |
| 1991 | $0.7281 | $1.59 | $0.6568 | $1.58 | +114.5% | 5.6M | 253 |
| 1990 | $0.7493 | $0.9089 | $0.5527 | $0.7353 | -1.9% | 5.4M | 253 |
| 1989 | $0.3838 | $0.7615 | $0.3838 | $0.7493 | +98.3% | 6.1M | 252 |
| 1988 | $0.2762 | $0.3940 | $0.2762 | $0.3778 | +36.8% | 5.2M | 253 |
| 1987 | $0.5781 | $0.6762 | $0.2400 | $0.2762 | n/a | 16.7M | 215 |
EMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.24 | -0.9% |
| August 2026 | $22.45 | +5.9% |
| July 2026 | $21.19 | -8.7% |
| June 2026 | $23.22 | +0.8% |
| May 2026 | $23.03 | +12.8% |
| April 2026 | $20.42 | +17.9% |
| March 2026 | $17.32 | -14.9% |
| February 2026 | $20.34 | +5.3% |
| January 2026 | $19.32 | +16.0% |
| December 2025 | $16.66 | +7.3% |
| November 2025 | $15.53 | -4.2% |
| October 2025 | $16.20 | +4.9% |
About the EMF data
Daily bars. 9,972 sessions from Feb 26, 1987 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 26, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
EMF share price history
