Harbor Emerging Markets Select ETF (EMES)
NYSEARCA: EMES · Real-Time Price · USD
26.61
+0.56 (2.16%)
Apr 17, 2026, 4:00 PM EDT - Market closed
EMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 2.18% | 1 |
| Apr 16, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.60% | - |
| Apr 15, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.34% | 300 |
| Apr 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Apr 13, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.40% | - |
| Apr 10, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.62% | 48 |
| Apr 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.30% | - |
| Apr 8, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 5.88% | 1 |
| Apr 7, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.24% | - |
| Apr 6, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.30% | - |
| Apr 2, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.58% | - |
| Apr 1, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.13% | - |
| Mar 31, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.93% | - |
| Mar 30, 2026 | 22.59 | 22.59 | 22.32 | 22.32 | 22.32 | -1.20% | 5,056 |
| 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 |