UK markets closed

Templeton Emerging Markets Small Cap R (FTESX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.06+0.16 (+1.24%)
At close: 08:05AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202413.0613.0613.0613.0613.06-
01 May 202412.9012.9012.9012.9012.90-
30 Apr 202412.9012.9012.9012.9012.90-
29 Apr 202413.0113.0113.0113.0113.01-
26 Apr 202412.9012.9012.9012.9012.90-
25 Apr 202412.8412.8412.8412.8412.84-
24 Apr 202412.8312.8312.8312.8312.83-
23 Apr 202412.7912.7912.7912.7912.79-
22 Apr 202412.6712.6712.6712.6712.67-
19 Apr 202412.5812.5812.5812.5812.58-
18 Apr 202412.6212.6212.6212.6212.62-
17 Apr 202412.5712.5712.5712.5712.57-
16 Apr 202412.5612.5612.5612.5612.56-
15 Apr 202412.7212.7212.7212.7212.72-
12 Apr 202412.8712.8712.8712.8712.87-
11 Apr 202413.0613.0613.0613.0613.06-
10 Apr 202412.9912.9912.9912.9912.99-
09 Apr 202413.0713.0713.0713.0713.07-
08 Apr 202413.0213.0213.0213.0213.02-
05 Apr 202413.0613.0613.0613.0613.06-
04 Apr 202412.9912.9912.9912.9912.99-
03 Apr 202413.0713.0713.0713.0713.07-
02 Apr 202413.0613.0613.0613.0613.06-
01 Apr 202412.9912.9912.9912.9912.99-
28 Mar 202412.9712.9712.9712.9712.97-
27 Mar 202412.9412.9412.9412.9412.94-
26 Mar 202412.8912.8912.8912.8912.89-
25 Mar 202412.8812.8812.8812.8812.88-
22 Mar 202412.9012.9012.9012.9012.90-
21 Mar 202413.0013.0013.0013.0013.00-
20 Mar 202412.9512.9512.9512.9512.95-
19 Mar 202412.7912.7912.7912.7912.79-
18 Mar 202412.8912.8912.8912.8912.89-
15 Mar 202412.9012.9012.9012.9012.90-
14 Mar 202412.9112.9112.9112.9112.91-
13 Mar 202412.9412.9412.9412.9412.94-
12 Mar 202413.0513.0513.0513.0513.05-
11 Mar 202412.9712.9712.9712.9712.97-
08 Mar 202412.9812.9812.9812.9812.98-
07 Mar 202412.9912.9912.9912.9912.99-
06 Mar 202412.8912.8912.8912.8912.89-
05 Mar 202412.8512.8512.8512.8512.85-
04 Mar 202412.9112.9112.9112.9112.91-
01 Mar 202412.9212.9212.9212.9212.92-
29 Feb 202412.8312.8312.8312.8312.83-
28 Feb 202412.6912.6912.6912.6912.69-
27 Feb 202412.7312.7312.7312.7312.73-
26 Feb 202412.7012.7012.7012.7012.70-
23 Feb 202412.6912.6912.6912.6912.69-
22 Feb 202412.7312.7312.7312.7312.73-
21 Feb 202412.6412.6412.6412.6412.64-
20 Feb 202412.6512.6512.6512.6512.65-
16 Feb 202412.5612.5612.5612.5612.56-
15 Feb 202412.4712.4712.4712.4712.47-
14 Feb 202412.3912.3912.3912.3912.39-
13 Feb 202412.3012.3012.3012.3012.30-
12 Feb 202412.3612.3612.3612.3612.36-
09 Feb 202412.3612.3612.3612.3612.36-
08 Feb 202412.3512.3512.3512.3512.35-
07 Feb 202412.3912.3912.3912.3912.39-
06 Feb 202412.3312.3312.3312.3312.33-
05 Feb 202412.2012.2012.2012.2012.20-
02 Feb 202412.3012.3012.3012.3012.30-
01 Feb 202412.2912.2912.2912.2912.29-
31 Jan 202412.1812.1812.1812.1812.18-
30 Jan 202412.1012.1012.1012.1012.10-
29 Jan 202412.1612.1612.1612.1612.16-
26 Jan 202412.1412.1412.1412.1412.14-
25 Jan 202412.1712.1712.1712.1712.17-
24 Jan 202412.1612.1612.1612.1612.16-
23 Jan 202412.0512.0512.0512.0512.05-
22 Jan 202412.1112.1112.1112.1112.11-
19 Jan 202412.2012.2012.2012.2012.20-
18 Jan 202412.0912.0912.0912.0912.09-
17 Jan 202412.0412.0412.0412.0412.04-
16 Jan 202412.2212.2212.2212.2212.22-
12 Jan 202412.3112.3112.3112.3112.31-
11 Jan 202412.2612.2612.2612.2612.26-
10 Jan 202412.2312.2312.2312.2312.23-
09 Jan 202412.2512.2512.2512.2512.25-
08 Jan 202412.3612.3612.3612.3612.36-
05 Jan 202412.3412.3412.3412.3412.34-
04 Jan 202412.3412.3412.3412.3412.34-
03 Jan 202412.3012.3012.3012.3012.30-
02 Jan 202412.3412.3412.3412.3412.34-
29 Dec 202312.3912.3912.3912.3912.39-
28 Dec 202312.3712.3712.3712.3712.37-
27 Dec 202312.3312.3312.3312.3312.33-
26 Dec 202312.2612.2612.2612.2612.26-
22 Dec 202312.1712.1712.1712.1712.17-
21 Dec 202312.1312.1312.1312.1312.13-
20 Dec 202312.0012.0012.0012.0012.00-
20 Dec 20230.344 Dividend
19 Dec 202312.5412.5412.5412.5412.20-
18 Dec 202312.4712.4712.4712.4712.13-
15 Dec 202312.4612.4612.4612.4612.12-
14 Dec 202312.5412.5412.5412.5412.20-
13 Dec 202312.3912.3912.3912.3912.05-
12 Dec 202312.3212.3212.3212.3211.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...