Nasdaq - Delayed Quote USD

Templeton Developing Markets R6 (FDEVX)

21.45
+0.16
+(0.75%)
At close: 8:05:43 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202521.4521.4521.4521.4521.45-
Jun 4, 202521.2921.2921.2921.2921.29-
Jun 3, 202521.0021.0021.0021.0021.00-
Jun 2, 202521.0521.0521.0521.0521.05-
May 30, 202520.7920.7920.7920.7920.79-
May 29, 202521.0521.0521.0521.0521.05-
May 28, 202520.9820.9820.9820.9820.98-
May 27, 202521.0021.0021.0021.0021.00-
May 23, 202520.8720.8720.8720.8720.87-
May 22, 202520.8420.8420.8420.8420.84-
May 21, 202520.8920.8920.8920.8920.89-
May 20, 202520.9820.9820.9820.9820.98-
May 19, 202521.0821.0821.0821.0821.08-
May 16, 202521.0821.0821.0821.0821.08-
May 15, 202521.0921.0921.0921.0921.09-
May 14, 202521.1121.1121.1121.1121.11-
May 13, 202520.9920.9920.9920.9920.99-
May 12, 202520.9020.9020.9020.9020.90-
May 9, 202520.3220.3220.3220.3220.32-
May 8, 202520.2020.2020.2020.2020.20-
May 7, 202520.3120.3120.3120.3120.31-
May 6, 202520.3120.3120.3120.3120.31-
May 5, 202520.2420.2420.2420.2420.24-
May 2, 202520.2720.2720.2720.2720.27-
May 1, 202519.8719.8719.8719.8719.87-
Apr 30, 202519.7819.7819.7819.7819.78-
Apr 29, 202519.7019.7019.7019.7019.70-
Apr 28, 202519.6219.6219.6219.6219.62-
Apr 25, 202519.6419.6419.6419.6419.64-
Apr 24, 202519.5919.5919.5919.5919.59-
Apr 23, 202519.4019.4019.4019.4019.40-
Apr 22, 202519.1119.1119.1119.1119.11-
Apr 21, 202518.8218.8218.8218.8218.82-
Apr 17, 202518.8518.8518.8518.8518.85-
Apr 16, 202518.6018.6018.6018.6018.60-
Apr 15, 202518.9018.9018.9018.9018.90-
Apr 14, 202518.8318.8318.8318.8318.83-
Apr 11, 202518.5518.5518.5518.5518.55-
Apr 10, 202518.0718.0718.0718.0718.07-
Apr 9, 202518.4918.4918.4918.4918.49-
Apr 8, 202517.5217.5217.5217.5217.52-
Apr 7, 202518.0418.0418.0418.0418.04-
Apr 4, 202518.4118.4118.4118.4118.41-
Apr 3, 202519.2919.2919.2919.2919.29-
Apr 2, 202519.8319.8319.8319.8319.83-
Apr 1, 202519.8119.8119.8119.8119.81-
Mar 31, 202519.7119.7119.7119.7119.71-
Mar 28, 202519.7819.7819.7819.7819.78-
Mar 27, 202520.1520.1520.1520.1520.15-
Mar 26, 202520.0720.0720.0720.0720.07-
Mar 25, 202520.2920.2920.2920.2920.29-
Mar 24, 202520.2820.2820.2820.2820.28-
Mar 21, 202520.2920.2920.2920.2920.29-
Mar 20, 202520.2420.2420.2420.2420.24-
Mar 19, 202520.4820.4820.4820.4820.48-
Mar 18, 202520.3320.3320.3320.3320.33-
Mar 17, 202520.4320.4320.4320.4320.43-
Mar 14, 202520.0620.0620.0620.0620.06-
Mar 13, 202519.7419.7419.7419.7419.74-
Mar 12, 202519.8819.8819.8819.8819.88-
Mar 11, 202519.7319.7319.7319.7319.73-
Mar 10, 202519.5819.5819.5819.5819.58-
Mar 7, 202520.1220.1220.1220.1220.12-
Mar 6, 202519.9919.9919.9919.9919.99-
Mar 5, 202520.1420.1420.1420.1420.14-
Mar 4, 202519.6319.6319.6319.6319.63-
Mar 3, 202519.4919.4919.4919.4919.49-
Feb 28, 202519.6319.6319.6319.6319.63-
Feb 27, 202519.9419.9419.9419.9419.94-
Feb 26, 202520.3120.3120.3120.3120.31-
Feb 25, 202520.1120.1120.1120.1120.11-
Feb 24, 202520.0720.0720.0720.0720.07-
Feb 21, 202520.4620.4620.4620.4620.46-
Feb 20, 202520.5120.5120.5120.5120.51-
Feb 19, 202520.4220.4220.4220.4220.42-
Feb 18, 202520.4420.4420.4420.4420.44-
Feb 14, 202520.1520.1520.1520.1520.15-
Feb 13, 202519.8919.8919.8919.8919.89-
Feb 12, 202519.7719.7719.7719.7719.77-
Feb 11, 202519.6919.6919.6919.6919.69-
Feb 10, 202519.6719.6719.6719.6719.67-
Feb 7, 202519.4719.4719.4719.4719.47-
Feb 6, 202519.5019.5019.5019.5019.50-
Feb 5, 202519.3719.3719.3719.3719.37-
Feb 4, 202519.3019.3019.3019.3019.30-
Feb 3, 202518.9618.9618.9618.9618.96-
Jan 31, 202519.0819.0819.0819.0819.08-
Jan 30, 202519.2719.2719.2719.2719.27-
Jan 29, 202518.9918.9918.9918.9918.99-
Jan 28, 202519.0119.0119.0119.0119.01-
Jan 27, 202518.7918.7918.7918.7918.79-
Jan 24, 202519.1419.1419.1419.1419.14-
Jan 23, 202519.0419.0419.0419.0419.04-
Jan 22, 202519.0719.0719.0719.0719.07-
Jan 21, 202518.9618.9618.9618.9618.96-
Jan 17, 202518.8618.8618.8618.8618.86-
Jan 16, 202518.7618.7618.7618.7618.76-
Jan 15, 202518.7218.7218.7218.7218.72-
Jan 14, 202518.4018.4018.4018.4018.40-
Jan 13, 202518.2418.2418.2418.2418.24-
Jan 10, 202518.3718.3718.3718.3718.37-
Jan 8, 202518.6718.6718.6718.6718.67-
Jan 7, 202518.7718.7718.7718.7718.77-
Jan 6, 202518.9118.9118.9118.9118.91-
Jan 3, 202518.7518.7518.7518.7518.75-
Jan 2, 202518.5618.5618.5618.5618.56-
Dec 31, 202418.5818.5818.5818.5818.58-
Dec 30, 202418.6618.6618.6618.6618.66-
Dec 27, 202418.8018.8018.8018.8018.80-
Dec 26, 202418.8918.8918.8918.8918.89-
Dec 24, 202419.0019.0019.0019.0019.00-
Dec 23, 202418.9918.9918.9918.9918.99-
Dec 20, 2024 0.216 Dividend
Dec 20, 202418.8418.8418.8418.8418.84-
Dec 20, 2024 0.19 Capital Gains
Dec 19, 202419.1519.1519.1519.1518.75-
Dec 18, 202419.1519.1519.1519.1518.75-
Dec 17, 202419.4819.4819.4819.4819.07-
Dec 16, 202419.6719.6719.6719.6719.26-
Dec 13, 202419.7519.7519.7519.7519.33-
Dec 12, 202419.7019.7019.7019.7019.29-
Dec 11, 202419.8219.8219.8219.8219.40-
Dec 10, 202419.6619.6619.6619.6619.25-
Dec 9, 202419.8119.8119.8119.8119.39-
Dec 6, 202419.6319.6319.6319.6319.22-
Dec 5, 202419.6919.6919.6919.6919.28-
Dec 4, 202419.5819.5819.5819.5819.17-
Dec 3, 202419.5419.5419.5419.5419.13-
Dec 2, 202419.4519.4519.4519.4519.04-
Nov 29, 202419.3619.3619.3619.3618.95-
Nov 27, 202419.3419.3419.3419.3418.93-
Nov 26, 202419.4319.4319.4319.4319.02-
Nov 25, 202419.4519.4519.4519.4519.04-
Nov 22, 202419.3919.3919.3919.3918.98-
Nov 21, 202419.4019.4019.4019.4018.99-
Nov 20, 202419.4519.4519.4519.4519.04-
Nov 19, 202419.4719.4719.4719.4719.06-
Nov 18, 202419.4619.4619.4619.4619.05-
Nov 15, 202419.2119.2119.2119.2118.81-
Nov 14, 202419.2419.2419.2419.2418.84-
Nov 13, 202419.2919.2919.2919.2918.88-
Nov 12, 202419.4719.4719.4719.4719.06-
Nov 11, 202419.7919.7919.7919.7919.37-
Nov 8, 202419.9419.9419.9419.9419.52-
Nov 7, 202420.3520.3520.3520.3519.92-
Nov 6, 202419.9819.9819.9819.9819.56-
Nov 5, 202420.2320.2320.2320.2319.80-
Nov 4, 202419.9319.9319.9319.9319.51-
Nov 1, 202419.8019.8019.8019.8019.38-
Oct 31, 202419.7019.7019.7019.7019.29-
Oct 30, 202419.9119.9119.9119.9119.49-
Oct 29, 202420.1120.1120.1120.1119.69-
Oct 28, 202420.1720.1720.1720.1719.75-
Oct 25, 202420.0620.0620.0620.0619.64-
Oct 24, 202420.0120.0120.0120.0119.59-
Oct 23, 202420.0620.0620.0620.0619.64-
Oct 22, 202420.1720.1720.1720.1719.75-
Oct 21, 202420.2920.2920.2920.2919.86-
Oct 18, 202420.4120.4120.4120.4119.98-
Oct 17, 202420.2020.2020.2020.2019.77-
Oct 16, 202420.2520.2520.2520.2519.82-
Oct 15, 202420.1520.1520.1520.1519.73-
Oct 14, 202420.5820.5820.5820.5820.15-
Oct 11, 202420.6020.6020.6020.6020.17-
Oct 10, 202420.4320.4320.4320.4320.00-
Oct 9, 202420.4720.4720.4720.4720.04-
Oct 8, 202420.5420.5420.5420.5420.11-
Oct 7, 202420.9420.9420.9420.9420.50-
Oct 4, 202420.8820.8820.8820.8820.44-
Oct 3, 202420.6120.6120.6120.6120.18-
Oct 2, 202420.8020.8020.8020.8020.36-
Oct 1, 2024 0.159 Dividend
Oct 1, 202420.5020.5020.5020.5020.07-
Sep 30, 202420.4920.4920.4920.4919.90-
Sep 27, 202420.8320.8320.8320.8320.23-
Sep 26, 202420.9520.9520.9520.9520.35-
Sep 25, 202420.1320.1320.1320.1319.55-
Sep 24, 202420.2920.2920.2920.2919.71-
Sep 23, 202419.7019.7019.7019.7019.14-
Sep 20, 202419.5519.5519.5519.5518.99-
Sep 19, 202419.6519.6519.6519.6519.09-
Sep 18, 202419.2719.2719.2719.2718.72-
Sep 17, 202419.3219.3219.3219.3218.77-
Sep 16, 202419.3319.3319.3319.3318.78-
Sep 13, 202419.2219.2219.2219.2218.67-
Sep 12, 202419.2219.2219.2219.2218.67-
Sep 11, 202419.0219.0219.0219.0218.48-
Sep 10, 202418.8018.8018.8018.8018.26-
Sep 9, 202418.9118.9118.9118.9118.37-
Sep 6, 202418.6318.6318.6318.6318.10-
Sep 5, 202419.0919.0919.0919.0918.54-
Sep 4, 202419.0419.0419.0419.0418.49-
Sep 3, 202419.0419.0419.0419.0418.49-
Aug 30, 202419.4319.4319.4319.4318.87-
Aug 29, 202419.4019.4019.4019.4018.84-
Aug 28, 202419.3719.3719.3719.3718.82-
Aug 27, 202419.5219.5219.5219.5218.96-
Aug 26, 202419.4719.4719.4719.4718.91-
Aug 23, 202419.6019.6019.6019.6019.04-
Aug 22, 202419.2419.2419.2419.2418.69-
Aug 21, 202419.5419.5419.5419.5418.98-
Aug 20, 202419.5019.5019.5019.5018.94-
Aug 19, 202419.7119.7119.7119.7119.15-
Aug 16, 202419.4519.4519.4519.4518.89-
Aug 15, 202419.2119.2119.2119.2118.66-
Aug 14, 202418.9818.9818.9818.9818.44-
Aug 13, 202419.1219.1219.1219.1218.57-
Aug 12, 202418.8418.8418.8418.8418.30-
Aug 9, 202418.7418.7418.7418.7418.20-
Aug 8, 202418.6318.6318.6318.6318.10-
Aug 7, 202418.1318.1318.1318.1317.61-
Aug 6, 202418.0518.0518.0518.0517.53-
Aug 5, 202417.9117.9117.9117.9117.40-
Aug 2, 202418.4418.4418.4418.4417.91-
Aug 1, 202418.7418.7418.7418.7418.20-
Jul 31, 202419.1719.1719.1719.1718.62-
Jul 30, 202418.7018.7018.7018.7018.16-
Jul 29, 202418.8218.8218.8218.8218.28-
Jul 26, 202418.8918.8918.8918.8918.35-
Jul 25, 202418.7318.7318.7318.7318.19-
Jul 24, 202418.8118.8118.8118.8118.27-
Jul 23, 202419.1319.1319.1319.1318.58-
Jul 22, 202419.2819.2819.2819.2818.73-
Jul 19, 202419.1219.1219.1219.1218.57-
Jul 18, 202419.3019.3019.3019.3018.75-
Jul 17, 202419.4619.4619.4619.4618.90-
Jul 16, 202419.8119.8119.8119.8119.24-
Jul 15, 202419.7119.7119.7119.7119.15-
Jul 12, 202419.9819.9819.9819.9819.41-
Jul 11, 202419.9019.9019.9019.9019.33-
Jul 10, 202419.8119.8119.8119.8119.24-
Jul 9, 202419.6319.6319.6319.6319.07-
Jul 8, 202419.5219.5219.5219.5218.96-
Jul 5, 202419.4919.4919.4919.4918.93-
Jul 3, 202419.3319.3319.3319.3318.78-
Jul 2, 202419.0519.0519.0519.0518.50-
Jul 1, 202419.0119.0119.0119.0118.47-
Jun 28, 202418.9518.9518.9518.9518.41-
Jun 27, 202419.0019.0019.0019.0018.46-
Jun 26, 202418.9918.9918.9918.9918.45-
Jun 25, 202418.9918.9918.9918.9918.45-
Jun 24, 202419.0019.0019.0019.0018.46-
Jun 21, 202419.0119.0119.0119.0118.47-
Jun 20, 202419.0819.0819.0819.0818.53-
Jun 18, 202418.9718.9718.9718.9718.43-
Jun 17, 202418.8618.8618.8618.8618.32-
Jun 14, 202418.6918.6918.6918.6918.15-
Jun 13, 202418.6918.6918.6918.6918.15-
Jun 12, 202418.7818.7818.7818.7818.24-
Jun 11, 202418.5118.5118.5118.5117.98-
Jun 10, 202418.6518.6518.6518.6518.12-
Jun 7, 202418.5518.5518.5518.5518.02-

Related Tickers