Franklin Templeton Icav Franklin FTSE Emerging Markets Ucits ETF
(EMGM)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$30.36
|
$30.56
|
$29.28
|
$29.40
|
0
|
|
09/10/2025
|
$30.36
|
$30.36
|
$30.22
|
$30.22
|
400
|
|
08/10/2025
|
$30.34
|
$30.34
|
$30.33
|
$30.33
|
3
|
|
07/10/2025
|
$30.39
|
$30.75
|
$30.10
|
$30.31
|
0
|
|
06/10/2025
|
$30.39
|
$30.48
|
$30.39
|
$30.42
|
1,200
|
|
03/10/2025
|
$29.48
|
$30.79
|
$30.04
|
$30.31
|
0
|
|
02/10/2025
|
$29.48
|
$30.61
|
$29.85
|
$30.15
|
0
|
|
01/10/2025
|
$29.48
|
$30.28
|
$29.74
|
$30.06
|
0
|
|
30/09/2025
|
$29.48
|
$30.36
|
$29.35
|
$29.82
|
0
|
|
29/09/2025
|
$29.48
|
$29.91
|
$29.50
|
$29.84
|
0
|
|
26/09/2025
|
$29.48
|
$29.50
|
$29.48
|
$29.50
|
735
|
|
25/09/2025
|
$28.93
|
$30.03
|
$29.20
|
$29.64
|
0
|
|
24/09/2025
|
$28.93
|
$30.41
|
$29.40
|
$29.90
|
0
|
|
23/09/2025
|
$28.93
|
$30.10
|
$29.38
|
$29.89
|
0
|
|
22/09/2025
|
$28.93
|
$30.38
|
$29.68
|
$29.81
|
0
|
|
19/09/2025
|
$28.93
|
$30.36
|
$29.66
|
$29.85
|
0
|
|
18/09/2025
|
$28.93
|
$30.34
|
$29.36
|
$29.83
|
0
|
|
17/09/2025
|
$28.93
|
$30.33
|
$29.37
|
$29.96
|
0
|
|
16/09/2025
|
$28.93
|
$30.16
|
$28.93
|
$29.70
|
0
|
|
15/09/2025
|
$28.93
|
$29.94
|
$28.93
|
$29.58
|
0
|
|
12/09/2025
|
$28.93
|
$29.90
|
$28.97
|
$29.37
|
0
|
|
11/09/2025
|
$28.93
|
$29.65
|
$28.73
|
$29.38
|
0
|
|
10/09/2025
|
$28.93
|
$29.60
|
$28.73
|
$29.15
|
0
|
|
09/09/2025
|
$28.93
|
$28.95
|
$28.93
|
$28.94
|
3
|
|
08/09/2025
|
$28.20
|
$29.01
|
$28.28
|
$28.69
|
0
|
|
05/09/2025
|
$28.20
|
$28.56
|
$28.00
|
$28.39
|
0
|
|
04/09/2025
|
$28.20
|
$28.50
|
$27.60
|
$28.10
|
0
|
|
03/09/2025
|
$28.20
|
$28.25
|
$28.20
|
$28.20
|
50
|
|
02/09/2025
|
$28.32
|
$28.53
|
$27.59
|
$28.16
|
0
|
|
01/09/2025
|
$28.32
|
$28.64
|
$27.97
|
$28.34
|
0
|
|
29/08/2025
|
$28.32
|
$28.58
|
$27.69
|
$28.15
|
0
|
|
28/08/2025
|
$28.32
|
$28.66
|
$27.67
|
$28.26
|
0
|
|
27/08/2025
|
$28.32
|
$28.32
|
$28.20
|
$28.20
|
45
|
|
26/08/2025
|
$28.42
|
$28.83
|
$28.04
|
$28.48
|
0
|
|
25/08/2025
|
$28.42
|
$28.67
|
$27.84
|
$28.65
|
0
|
|
22/08/2025
|
$28.42
|
$28.67
|
$27.84
|
$28.65
|
0
|
|
21/08/2025
|
$28.42
|
$28.20
|
$27.64
|
$28.17
|
0
|
|
20/08/2025
|
$28.42
|
$28.54
|
$27.81
|
$28.10
|
0
|
|
19/08/2025
|
$28.42
|
$28.60
|
$28.23
|
$28.24
|
0
|
|
18/08/2025
|
$28.42
|
$28.36
|
$27.92
|
$28.27
|
0
|
|
15/08/2025
|
$28.42
|
$28.20
|
$27.66
|
$28.07
|
0
|
|
14/08/2025
|
$28.42
|
$28.42
|
$27.93
|
$28.00
|
0
|
|
13/08/2025
|
$28.42
|
$28.42
|
$28.42
|
$28.42
|
722
|
|
12/08/2025
|
$27.56
|
$28.04
|
$27.44
|
$28.02
|
0
|
|
11/08/2025
|
$27.56
|
$28.23
|
$27.64
|
$27.76
|
0
|
|
08/08/2025
|
$27.56
|
$27.83
|
$27.56
|
$27.76
|
0
|
|
07/08/2025
|
$27.56
|
$28.02
|
$27.52
|
$27.83
|
0
|
|
06/08/2025
|
$27.56
|
$27.86
|
$27.09
|
$27.54
|
0
|
|
05/08/2025
|
$27.56
|
$27.56
|
$27.45
|
$27.45
|
55
|
|
04/08/2025
|
$28.11
|
$27.80
|
$27.16
|
$27.38
|
0
|
|
01/08/2025
|
$28.11
|
$27.37
|
$26.64
|
$27.16
|
0
|
|
31/07/2025
|
$28.11
|
$27.52
|
$27.03
|
$27.37
|
0
|
|
30/07/2025
|
$28.11
|
$27.95
|
$27.15
|
$27.49
|
0
|
|
29/07/2025
|
$28.11
|
$27.87
|
$27.26
|
$27.68
|
0
|
|
28/07/2025
|
$28.11
|
$27.90
|
$27.40
|
$27.72
|
0
|
|
25/07/2025
|
$28.11
|
$28.00
|
$27.39
|
$27.79
|
0
|
|
24/07/2025
|
$28.11
|
$28.52
|
$27.68
|
$28.00
|
0
|
|
23/07/2025
|
$28.11
|
$28.11
|
$28.06
|
$28.06
|
107
|
|
22/07/2025
|
$27.84
|
$28.00
|
$27.53
|
$27.75
|
0
|
|
21/07/2025
|
$27.84
|
$27.92
|
$27.84
|
$27.92
|
400
|
|
18/07/2025
|
$27.20
|
$27.95
|
$27.40
|
$27.80
|
0
|
|
17/07/2025
|
$27.20
|
$27.92
|
$27.21
|
$27.72
|
0
|
|
16/07/2025
|
$27.20
|
$27.56
|
$26.91
|
$27.48
|
0
|
|
15/07/2025
|
$27.20
|
$27.84
|
$27.11
|
$27.41
|
0
|
|
14/07/2025
|
$27.20
|
$27.27
|
$27.16
|
$27.23
|
0
|
|
11/07/2025
|
$27.20
|
$27.24
|
$27.18
|
$27.18
|
2,900
|
|
10/07/2025
|
$27.34
|
$27.68
|
$26.86
|
$27.17
|
0
|
|
09/07/2025
|
$27.34
|
$27.30
|
$26.83
|
$27.09
|
0
|
|
08/07/2025
|
$27.34
|
$27.68
|
$26.85
|
$27.20
|
0
|
|
07/07/2025
|
$27.34
|
$27.54
|
$26.86
|
$27.21
|
0
|
|
04/07/2025
|
$27.34
|
$27.45
|
$27.06
|
$27.15
|
0
|
|
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
|