Harbor Emerging Markets Select ETF (EMES)
NYSEARCA: EMES · Real-Time Price · USD
22.15
+0.07 (0.31%)
At close: Nov 25, 2025, 4:00 PM EST
22.15
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
EMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 22.09 | 22.15 | 22.06 | 22.15 | 22.15 | 0.31% | 204 |
| Nov 24, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.16% | - |
| Nov 21, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - | 1 |
| Nov 20, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.92% | - |
| Nov 19, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.13% | - |
| Nov 18, 2025 | 22.17 | 22.28 | 22.17 | 22.28 | 22.28 | -0.51% | 842 |
| Nov 17, 2025 | 22.62 | 22.65 | 22.40 | 22.40 | 22.39 | -0.54% | 10,261 |
| Nov 14, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.02% | 55 |
| Nov 13, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.19% | 1 |
| Nov 12, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.09% | - |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.21% | - |
| Nov 10, 2025 | 22.75 | 22.85 | 22.75 | 22.85 | 22.85 | 1.79% | 700 |
| Nov 7, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.82% | 62 |
| Nov 6, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.98% | - |
| Nov 5, 2025 | 22.93 | 22.93 | 22.85 | 22.86 | 22.86 | 0.87% | 6,778 |
| Nov 4, 2025 | 22.78 | 22.78 | 22.66 | 22.66 | 22.66 | -2.18% | 101 |
| Nov 3, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.94% | - |
| Oct 31, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.44% | - |
| Oct 30, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.74% | - |
| Oct 29, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.72% | - |
| Oct 28, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.30% | - |
| Oct 27, 2025 | 23.14 | 23.14 | 23.12 | 23.13 | 23.13 | 1.20% | 390 |
| Oct 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.82% | - |
| Oct 23, 2025 | 22.68 | 22.68 | 22.67 | 22.67 | 22.67 | 1.03% | 302 |
| Oct 22, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.19% | - |
| Oct 21, 2025 | 22.51 | 22.51 | 22.48 | 22.48 | 22.48 | -0.64% | 457 |
| Oct 20, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.21% | 178 |
| Oct 17, 2025 | 22.37 | 22.37 | 22.35 | 22.35 | 22.35 | 0.22% | 485 |
| Oct 16, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.35% | - |
| Oct 15, 2025 | 22.30 | 22.30 | 22.23 | 22.23 | 22.23 | 1.63% | 100 |
| Oct 14, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.17% | 111 |
| Oct 13, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 3.23% | - |
| Oct 10, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -3.74% | 51 |
| Oct 9, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.80% | 150 |
| Oct 8, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.68% | 85 |
| Oct 7, 2025 | 22.43 | 22.43 | 22.30 | 22.30 | 22.30 | -0.79% | 100 |
| Oct 6, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.39% | 134 |
| Oct 3, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.36% | - |
| Oct 2, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.57% | - |
| Oct 1, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.84% | - |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.08% | 6 |
| Sep 29, 2025 | 22.08 | 22.08 | 21.98 | 21.98 | 21.98 | 1.01% | 1,962 |
| Sep 26, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.78% | 1 |
| Sep 25, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.60% | 54 |
| Sep 24, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.42% | 1 |
| Sep 23, 2025 | 22.23 | 22.23 | 22.16 | 22.16 | 22.16 | -0.28% | 506 |
| Sep 22, 2025 | 22.17 | 22.25 | 22.17 | 22.22 | 22.22 | 0.44% | 550 |
| Sep 19, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.18% | 74 |
| Sep 18, 2025 | 22.17 | 22.17 | 22.16 | 22.16 | 22.16 | 0.02% | 236 |
| Sep 17, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.87% | - |