Harbor Emerging Markets Select ETF (EMES)
NYSEARCA: EMES · Real-Time Price · USD
22.59
-0.18 (-0.78%)
Mar 27, 2026, 4:00 PM EDT - Market closed
EMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.79% | - |
| Mar 26, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -3.55% | 5 |
| Mar 25, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.01% | - |
| Mar 24, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -2.24% | 5 |
| Mar 23, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 3.97% | - |
| Mar 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.69% | - |
| Mar 19, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.12% | - |
| Mar 18, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.90% | - |
| Mar 17, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.68% | - |
| Mar 16, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 3.41% | 2 |
| Mar 13, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.32% | - |
| Mar 12, 2026 | 23.73 | 23.73 | 23.43 | 23.43 | 23.42 | -3.99% | 300 |
| Mar 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.45% | - |
| Mar 10, 2026 | 24.50 | 24.50 | 24.29 | 24.29 | 24.29 | 1.36% | 125 |
| Mar 9, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.99% | - |
| Mar 6, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.74% | - |
| Mar 5, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -2.52% | - |
| Mar 4, 2026 | 24.10 | 24.28 | 23.92 | 24.28 | 24.28 | 1.93% | 4,100 |
| Mar 3, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -4.93% | - |
| Mar 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.11% | 2 |
| Feb 27, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.45% | - |
| Feb 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.78% | 6 |
| Feb 25, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.79% | - |
| Feb 24, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.62% | - |
| Feb 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.82% | 4 |
| Feb 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 2.07% | 124 |
| Feb 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.52% | - |
| Feb 18, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | 1.02% | - |
| Feb 17, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.17% | 2 |
| Feb 13, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.13% | - |
| Feb 12, 2026 | 25.12 | 25.12 | 24.88 | 24.88 | 24.88 | -0.50% | 390 |
| Feb 11, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.44% | - |
| Feb 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.45% | - |
| Feb 9, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.64% | 1 |
| Feb 6, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2.08% | - |
| Feb 5, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.12 | -1.07% | 2 |
| Feb 4, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.38 | -0.35% | - |
| Feb 3, 2026 | 24.57 | 24.57 | 24.47 | 24.47 | 24.47 | -0.24% | 341 |
| Feb 2, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.08% | 1 |
| Jan 30, 2026 | 24.33 | 24.33 | 24.27 | 24.27 | 24.27 | -0.60% | 105 |
| Jan 29, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.67% | 8 |
| Jan 28, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.85% | 3 |
| Jan 27, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 2.41% | - |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.02% | 42 |
| Jan 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.68% | - |
| Jan 22, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.73% | 21 |
| Jan 21, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.77% | 1 |
| Jan 20, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.06 | -1.83% | 1 |
| Jan 16, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.22% | - |
| Jan 15, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.67% | 1 |