Harbor Emerging Markets Select ETF (EMES)
NYSEARCA: EMES · Real-Time Price · USD
21.12
+0.16 (0.77%)
At close: Sep 8, 2025, 4:00 PM
21.12
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT
EMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.03 | 21.12 | 21.03 | 21.12 | 21.12 | 0.77% | 449 |
| Sep 5, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.17% | 360 |
| Sep 4, 2025 | 20.61 | 20.72 | 20.61 | 20.72 | 20.72 | 0.51% | 360 |
| Sep 3, 2025 | 20.61 | 20.62 | 20.61 | 20.62 | 20.62 | 0.52% | 449 |
| Sep 2, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.55% | 1 |
| Aug 29, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.22% | 301 |
| Aug 28, 2025 | 20.49 | 20.58 | 20.49 | 20.58 | 20.58 | 0.42% | 301 |
| Aug 27, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.54% | 3 |
| Aug 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 3 |
| Aug 25, 2025 | 20.69 | 20.69 | 20.60 | 20.60 | 20.60 | -0.19% | 300 |
| Aug 22, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.66% | 1 |
| Aug 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.59% | - |
| Aug 20, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.18% | 2 |
| Aug 19, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.01% | 2 |
| Aug 18, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | 0.81% | 308 |
| Aug 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.45% | 1 |
| Aug 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.07% | 5 |
| Aug 13, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.74% | 5 |
| Aug 12, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.54% | - |
| Aug 11, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.69% | - |
| Aug 8, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.35% | - |
| Aug 7, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.90% | 1 |
| Aug 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.44% | - |
| Aug 5, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - | 22 |
| Aug 4, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.59% | 22 |
| Aug 1, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.81% | - |
| Jul 31, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.31% | - |
| Jul 30, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.90% | 3 |
| Jul 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.33% | 9 |
| Jul 28, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.76% | 19 |
| Jul 25, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.31% | 1 |
| Jul 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.76% | 1 |
| Jul 23, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.33% | 1 |
| 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 |