Harbor Emerging Markets Equity ETF (EPEM)
NYSEARCA: EPEM · Real-Time Price · USD
23.86
0.00 (0.00%)
Nov 3, 2025, 4:00 PM EST - Market open
EPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.23% | - |
| Oct 31, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.32% | - |
| Oct 30, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.39% | 1 |
| Oct 29, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.82% | - |
| Oct 28, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.21% | 1 |
| Oct 27, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.95% | 2 |
| Oct 24, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.93% | - |
| Oct 23, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.97% | 2 |
| Oct 22, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.27% | - |
| Oct 21, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.23% | - |
| Oct 20, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.56% | 29 |
| Oct 17, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.02% | - |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.66% | - |
| Oct 15, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.60% | - |
| Oct 14, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.34% | 4 |
| Oct 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.16% | - |
| Oct 10, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.99% | 28 |
| Oct 9, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.54% | - |
| Oct 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.12% | - |
| Oct 7, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.62% | - |
| Oct 6, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.48% | - |
| Oct 3, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.54% | - |
| Oct 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.10% | 25 |
| Oct 1, 2025 | 22.82 | 22.82 | 22.78 | 22.78 | 22.78 | 0.29% | 100 |
| Sep 30, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.08% | 108 |
| Sep 29, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.72% | 86 |
| Sep 26, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.46% | - |
| Sep 25, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.33% | 32 |
| Sep 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.06% | 26 |
| Sep 23, 2025 | 23.00 | 23.00 | 22.99 | 22.99 | 22.99 | 0.03% | 200 |
| Sep 22, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.23% | - |
| Sep 19, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.50% | - |
| Sep 18, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.35% | - |
| Sep 17, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.64% | 50 |
| Sep 16, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.04% | - |
| Sep 15, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.59% | 1 |
| Sep 12, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.03% | - |
| Sep 11, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.22% | - |
| Sep 10, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.57% | - |
| Sep 9, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.32% | 25 |
| Sep 8, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.16% | - |
| Sep 5, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.58% | - |
| Sep 4, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.07% | 80 |
| Sep 3, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.41% | 80 |
| Sep 2, 2025 | 21.43 | 21.45 | 21.43 | 21.45 | 21.45 | -0.72% | 500 |
| Aug 29, 2025 | 21.64 | 21.64 | 21.61 | 21.61 | 21.61 | -0.60% | 800 |
| Aug 28, 2025 | 21.71 | 21.74 | 21.48 | 21.74 | 21.74 | 0.49% | 6,108 |
| Aug 27, 2025 | 21.52 | 21.65 | 21.52 | 21.63 | 21.63 | -0.57% | 6,238 |
| Aug 26, 2025 | 21.74 | 21.75 | 21.74 | 21.75 | 21.75 | 0.05% | 1,371 |
| Aug 25, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.12% | 25 |