Harbor Emerging Markets Select ETF (EMES)
NYSEARCA: EMES · Real-Time Price · USD
28.79
+0.54 (1.92%)
Aug 17, 2026, 10:59 AM EDT - Market open
EMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 28.32 | 28.71 | 28.32 | 28.25 | - | - | 16 |
| Aug 14, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.29% | 8 |
| Aug 13, 2026 | 28.25 | 28.25 | 28.17 | 28.17 | 28.17 | -0.09% | 313 |
| Aug 12, 2026 | 28.14 | 28.19 | 28.14 | 28.19 | 28.19 | 1.52% | 310 |
| Aug 11, 2026 | 27.73 | 27.77 | 27.73 | 27.77 | 27.77 | 0.90% | 309 |
| Aug 10, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.63% | 19 |
| Aug 7, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.09% | 1,684 |
| Aug 6, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.14% | 308 |
| Aug 5, 2026 | 28.07 | 28.07 | 27.99 | 27.99 | 27.99 | -0.25% | 124 |
| Aug 4, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.06 | 1.98% | 10 |
| Aug 3, 2026 | 27.22 | 27.52 | 27.22 | 27.52 | 27.52 | 1.29% | 512 |
| Jul 31, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.93% | 22 |
| Jul 30, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 3.58% | 8 |
| Jul 29, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -2.02% | 8 |
| Jul 28, 2026 | 26.43 | 26.53 | 26.43 | 26.53 | 26.53 | -1.71% | 1,102 |
| Jul 27, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.80% | 8 |
| Jul 24, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.72% | 8 |
| Jul 23, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.60% | 8 |
| Jul 22, 2026 | 27.49 | 27.49 | 27.41 | 27.41 | 27.41 | -0.10% | 149 |
| Jul 21, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 2.22% | 58 |
| Jul 20, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.88% | 285 |
| Jul 17, 2026 | 26.43 | 26.61 | 26.43 | 26.61 | 26.61 | -1.26% | 508 |
| Jul 16, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -2.62% | 49 |
| Jul 15, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.07% | 24 |
| Jul 14, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.91% | 8 |
| Jul 13, 2026 | 27.40 | 27.40 | 27.17 | 27.17 | 27.17 | -3.45% | 308 |
| Jul 10, 2026 | 28.16 | 28.16 | 28.14 | 28.14 | 28.14 | 0.33% | 158 |
| Jul 9, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.24% | 8 |
| Jul 8, 2026 | 27.44 | 27.71 | 27.44 | 27.71 | 27.71 | 0.14% | 369 |
| Jul 7, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.66 | -3.16% | 9 |
| Jul 6, 2026 | 28.53 | 28.57 | 28.53 | 28.57 | 28.57 | 3.37% | 277 |
| Jul 2, 2026 | 26.58 | 28.01 | 26.58 | 27.64 | 27.64 | -1.73% | 7,080 |
| Jul 1, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -2.61% | 10 |
| Jun 30, 2026 | 28.51 | 28.88 | 28.51 | 28.88 | 28.88 | 1.53% | 909 |
| Jun 29, 2026 | 28.03 | 28.44 | 28.03 | 28.44 | 28.44 | -0.09% | 3,736 |
| Jun 26, 2026 | 28.51 | 28.81 | 28.43 | 28.47 | 28.47 | -0.97% | 13,582 |
| Jun 25, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.74 | 1.70% | 2 |
| Jun 24, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.26 | 0.30% | 49 |
| Jun 23, 2026 | 28.54 | 28.54 | 28.18 | 28.18 | 28.18 | -5.17% | 307 |
| Jun 22, 2026 | 29.76 | 29.76 | 29.72 | 29.72 | 29.72 | 0.66% | 902 |
| Jun 18, 2026 | 29.02 | 29.52 | 29.02 | 29.52 | 29.52 | 3.12% | 552 |
| Jun 17, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.13% | - |
| Jun 16, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.29% | - |
| Jun 15, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 3.42% | - |
| Jun 12, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.37% | 11 |
| Jun 11, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 4.23% | - |
| Jun 10, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.18% | 10 |
| Jun 9, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.55% | 17 |
| Jun 8, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.84% | 17 |
| Jun 5, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -5.91% | - |