Market data

Select a section

Franklin Templeton Icav Franklin FTSE Emerging Markets Ucits ETF

(EMGM)
Sector: n/a
$27.44
$0.25 0.92
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 $27.34 $27.79 $26.94 $27.44 0
02/07/2025 $27.34 $27.44 $26.72 $27.19 0
01/07/2025 $27.34 $27.60 $26.71 $27.10 0
30/06/2025 $27.34 $27.34 $27.02 $27.01 38
27/06/2025 $27.25 $27.24 $26.64 $27.11 0
26/06/2025 $27.25 $27.14 $26.59 $27.11 0
25/06/2025 $27.25 $27.25 $26.91 $26.91 91
24/06/2025 $26.57 $26.87 $26.06 $26.87 0
23/06/2025 $26.57 $26.37 $25.85 $26.06 0
20/06/2025 $26.57 $26.74 $25.82 $26.08 0
19/06/2025 $26.57 $26.31 $25.81 $25.82 0
18/06/2025 $26.57 $26.70 $25.82 $26.31 0
17/06/2025 $26.57 $26.57 $26.51 $26.51 37
16/06/2025 $27.12 $26.92 $26.40 $26.86 0
13/06/2025 $27.12 $26.86 $26.26 $26.47 0
12/06/2025 $27.12 $27.12 $26.86 $26.86 75
11/06/2025 $26.25 $27.27 $26.37 $26.93 0
10/06/2025 $26.25 $26.71 $26.46 $26.63 0
09/06/2025 $26.25 $26.61 $26.29 $26.60 0
06/06/2025 $26.25 $26.43 $26.15 $26.31 0
05/06/2025 $26.25 $26.48 $26.12 $26.42 0
04/06/2025 $26.25 $26.25 $26.23 $26.23 20
03/06/2025 $26.24 $25.89 $25.68 $25.87 0
02/06/2025 $26.24 $25.81 $25.57 $25.74 0
30/05/2025 $26.24 $25.98 $25.59 $25.67 0
29/05/2025 $26.24 $26.15 $25.91 $25.98 0
28/05/2025 $26.24 $26.07 $25.88 $25.91 0
27/05/2025 $26.24 $26.14 $25.95 $26.07 0
26/05/2025 $26.24 $26.24 $25.86 $26.08 0
23/05/2025 $26.24 $26.24 $25.86 $26.08 0
22/05/2025 $26.24 $26.39 $25.95 $26.10 0
21/05/2025 $26.24 $26.41 $26.21 $26.39 0
20/05/2025 $26.24 $26.24 $26.13 $26.22 0
19/05/2025 $26.24 $26.22 $25.93 $26.21 0
16/05/2025 $26.24 $26.24 $26.12 $26.12 38
15/05/2025 $25.65 $26.36 $26.04 $26.16 0
14/05/2025 $25.65 $26.36 $26.06 $26.36 0
13/05/2025 $25.65 $26.08 $25.70 $26.06 0
12/05/2025 $25.65 $26.08 $25.36 $25.84 0
09/05/2025 $25.65 $25.49 $25.27 $25.36 0
08/05/2025 $25.65 $25.36 $25.13 $25.27 0
07/05/2025 $25.65 $25.59 $25.29 $25.31 0
06/05/2025 $25.65 $25.65 $25.59 $25.59 20
05/05/2025 $24.61 $25.57 $24.82 $25.40 0
02/05/2025 $24.61 $25.57 $24.82 $25.40 0
01/05/2025 $24.61 $24.87 $24.61 $24.82 0
30/04/2025 $24.61 $24.86 $24.49 $24.61 0
29/04/2025 $24.61 $24.79 $24.51 $24.69 0
28/04/2025 $24.61 $24.61 $24.51 $24.51 14
25/04/2025 $23.76 $24.55 $24.35 $24.45 0
24/04/2025 $23.76 $24.57 $24.22 $24.53 0
23/04/2025 $23.76 $24.65 $24.14 $24.49 0
22/04/2025 $23.76 $24.16 $23.79 $24.14 0
21/04/2025 $23.76 $23.90 $23.72 $23.79 0
18/04/2025 $23.76 $23.90 $23.72 $23.79 0
17/04/2025 $23.76 $23.90 $23.72 $23.79 0
16/04/2025 $23.76 $23.93 $23.52 $23.80 0
15/04/2025 $23.76 $23.95 $23.81 $23.92 0
14/04/2025 $23.76 $23.86 $23.68 $23.86 1,274
11/04/2025 $23.95 $23.95 $23.02 $23.01 0
10/04/2025 $23.95 $23.95 $21.99 $23.01 0
09/04/2025 $23.95 $22.54 $21.79 $21.99 0
08/04/2025 $23.95 $23.11 $22.26 $22.54 0
07/04/2025 $23.95 $23.11 $21.69 $23.11 0
04/04/2025 $23.95 $24.46 $22.81 $23.11 0
03/04/2025 $23.95 $24.89 $24.33 $24.46 0
02/04/2025 $23.95 $24.94 $24.76 $24.89 0
01/04/2025 $23.95 $24.96 $24.65 $24.93 0
31/03/2025 $23.95 $24.82 $24.48 $24.65 0
28/03/2025 $23.95 $25.20 $24.80 $24.82 0
27/03/2025 $23.95 $25.24 $24.98 $25.20 0
26/03/2025 $23.95 $25.22 $25.02 $25.10 0
25/03/2025 $23.95 $25.27 $25.04 $25.19 0
24/03/2025 $23.95 $25.37 $25.10 $25.19 0
21/03/2025 $23.95 $25.18 $24.95 $25.10 0
20/03/2025 $23.95 $25.45 $25.04 $25.18 0
19/03/2025 $23.95 $25.56 $25.35 $25.45 0
18/03/2025 $23.95 $25.57 $25.26 $25.45 0
17/03/2025 $23.95 $25.51 $25.01 $25.50 0
14/03/2025 $23.95 $25.10 $24.66 $25.02 0
13/03/2025 $23.95 $24.82 $24.44 $24.66 0
12/03/2025 $23.95 $24.87 $24.63 $24.82 0
11/03/2025 $23.95 $24.81 $24.56 $24.63 0
10/03/2025 $23.95 $24.93 $24.52 $24.60 0
07/03/2025 $23.95 $25.17 $24.83 $24.93 0
06/03/2025 $23.95 $25.19 $24.83 $24.83 0
05/03/2025 $23.95 $24.90 $24.43 $24.83 0
04/03/2025 $23.95 $24.50 $23.95 $24.50 0
03/03/2025 $23.95 $24.58 $24.24 $24.50 0
28/02/2025 $23.95 $24.85 $24.17 $24.24 0
27/02/2025 $23.95 $25.26 $23.95 $24.85 0
26/02/2025 $23.95 $25.30 $24.85 $25.26 0
25/02/2025 $23.95 $24.97 $23.95 $24.85 0
24/02/2025 $23.95 $25.40 $24.88 $24.94 0
21/02/2025 $23.95 $25.53 $25.22 $25.40 0
20/02/2025 $23.95 $25.39 $25.01 $25.22 0
19/02/2025 $23.95 $25.27 $25.05 $25.10 0
18/02/2025 $23.95 $25.25 $25.12 $25.21 0
17/02/2025 $23.95 $25.16 $24.94 $25.16 0
14/02/2025 $23.95 $25.02 $24.81 $24.96 0
13/02/2025 $23.95 $24.81 $24.38 $24.81 0
12/02/2025 $23.95 $24.75 $24.38 $24.38 0
11/02/2025 $23.95 $24.54 $24.38 $24.38 0
10/02/2025 $23.95 $24.71 $24.38 $24.38 0
07/02/2025 $23.95 $24.72 $24.38 $24.38 0
06/02/2025 $23.95 $24.43 $24.33 $24.38 0
05/02/2025 $23.95 $24.42 $24.31 $24.38 0
04/02/2025 $23.95 $24.43 $24.04 $24.38 0
03/02/2025 $23.95 $24.38 $23.72 $24.38 0
31/01/2025 $23.95 $24.57 $24.38 $24.38 0
30/01/2025 $23.95 $24.38 $24.06 $24.38 0
29/01/2025 $23.95 $24.27 $23.76 $24.06 0
28/01/2025 $23.95 $23.90 $23.71 $23.76 0
27/01/2025 $23.95 $23.95 $23.80 $23.80 5
24/01/2025 $24.33 $24.33 $24.25 $24.25 8,600
23/01/2025 $24.17 $24.32 $24.17 $24.32 400
22/01/2025 $24.18 $24.38 $24.06 $24.34 0
21/01/2025 $24.18 $24.18 $24.17 $24.17 41
20/01/2025 $24.03 $24.31 $24.03 $24.31 400
17/01/2025 $24.28 $24.28 $24.22 $24.22 164
16/01/2025 $23.79 $23.79 $23.79 $23.82 400
15/01/2025 $24.14 $23.87 $23.48 $23.82 0
14/01/2025 $24.14 $23.62 $23.38 $23.38 0
13/01/2025 $24.14 $23.52 $23.10 $23.38 0
10/01/2025 $24.14 $23.80 $23.42 $23.51 0
09/01/2025 $24.14 $23.98 $23.71 $23.80 0
08/01/2025 $24.14 $24.20 $23.79 $23.98 0
07/01/2025 $24.14 $24.32 $24.16 $24.20 0
06/01/2025 $24.14 $24.56 $24.14 $24.23 0

Market data

Select a section