Harbor Emerging Markets Select ETF (EMES)
NYSEARCA: EMES · Real-Time Price · USD
20.64
0.00 (0.00%)
Jul 22, 2025, 4:00 PM - Market open
EMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.33% | 1 |
| Jul 21, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.39% | 46 |
| Jul 18, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.45% | 101 |
| Jul 17, 2025 | 20.61 | 20.72 | 20.61 | 20.72 | 20.72 | 0.05% | 101 |
| Jul 16, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.27% | - |
| Jul 15, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.86% | - |
| Jul 14, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.20% | - |
| Jul 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.64% | 2 |
| Jul 10, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.01% | 2 |
| Jul 9, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.29% | 132 |
| Jul 8, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.43% | 132 |
| Jul 7, 2025 | 20.44 | 20.47 | 20.40 | 20.43 | 20.43 | -1.51% | 511 |
| Jul 3, 2025 | 20.75 | 20.75 | 20.74 | 20.74 | 20.74 | 0.47% | 352 |
| Jul 2, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.64 | -0.44% | 927 |
| Jul 1, 2025 | 20.68 | 20.75 | 20.68 | 20.74 | 20.74 | 0.12% | 1,743 |
| Jun 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.17% | 170 |
| Jun 27, 2025 | 20.64 | 20.73 | 20.64 | 20.68 | 20.68 | 0.15% | 1,719 |
| Jun 26, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.56% | 50 |
| Jun 25, 2025 | 20.47 | 20.62 | 20.47 | 20.53 | 20.53 | 0.47% | 1,446 |
| Jun 24, 2025 | 20.27 | 20.43 | 20.27 | 20.43 | 20.43 | 2.37% | 600 |
| Jun 23, 2025 | 19.78 | 19.99 | 19.78 | 19.96 | 19.96 | 0.69% | 1,000 |
| Jun 20, 2025 | 20.01 | 20.04 | 19.82 | 19.82 | 19.82 | -0.58% | 3,339 |
| Jun 18, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.16% | 92 |
| Jun 17, 2025 | 20.17 | 20.19 | 19.97 | 19.97 | 19.97 | -1.19% | 462 |
| Jun 16, 2025 | 20.23 | 20.35 | 20.21 | 20.21 | 20.21 | 1.18% | 425 |
| Jun 13, 2025 | 19.98 | 20.09 | 19.98 | 19.98 | 19.98 | -1.63% | 1,454 |
| Jun 12, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.37% | 72 |
| Jun 11, 2025 | 20.39 | 20.45 | 20.38 | 20.38 | 20.38 | 0.55% | 2,636 |
| Jun 10, 2025 | 20.22 | 20.27 | 20.22 | 20.27 | 20.27 | 0.45% | 388 |
| Jun 9, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.69% | 109 |
| Jun 6, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.13% | 51 |
| Jun 5, 2025 | 20.12 | 20.12 | 20.02 | 20.02 | 20.02 | 0.28% | 1,051 |
| Jun 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.14% | 25 |
| Jun 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.24% | 6 |
| Jun 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.74% | 128 |
| May 30, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.27% | 57 |
| May 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.16% | 37 |
| May 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.20% | - |
| May 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.05% | 58 |
| May 23, 2025 | 19.68 | 19.80 | 19.68 | 19.80 | 19.80 | 0.55% | 180 |
| May 22, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.53% | 97 |
| May 21, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.50% | 106 |
| May 20, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.72% | 1,215 |
| May 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.26% | 11 |
| May 16, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.33% | 40 |