Harbor Emerging Markets Equity ETF (EPEM)
NYSEARCA: EPEM · Real-Time Price · USD
23.40
-0.17 (-0.70%)
At close: Dec 16, 2025, 4:00 PM EST
23.40
0.00 (0.00%)
After-hours: Dec 16, 2025, 8:00 PM EST
EPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 23.67 | 23.74 | 23.56 | 23.56 | 23.56 | - | 8,011 |
| Dec 12, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.25% | 32 |
| Dec 11, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.53% | - |
| Dec 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.62% | - |
| Dec 9, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.13% | - |
| Dec 8, 2025 | 23.91 | 23.91 | 23.87 | 23.87 | 23.87 | 0.26% | 997 |
| Dec 5, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.05% | - |
| Dec 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.23% | - |
| Dec 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.03% | 1 |
| Dec 2, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.57% | - |
| Dec 1, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.08% | 2 |
| Nov 28, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.72% | - |
| Nov 26, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.43% | - |
| Nov 25, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.38% | - |
| Nov 24, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.90% | - |
| Nov 21, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.05% | - |
| Nov 20, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.42% | - |
| Nov 19, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.31% | 12 |
| Nov 18, 2025 | 23.41 | 23.41 | 23.32 | 23.32 | 23.32 | -0.40% | 200 |
| Nov 17, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.17% | - |
| Nov 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.69 | 0.10% | - |
| Nov 13, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.09% | 1 |
| Nov 12, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.02% | - |
| Nov 11, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.25% | - |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.68% | - |
| Nov 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.38% | - |
| Nov 6, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.85% | - |
| Nov 5, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.15% | - |
| Nov 4, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.75% | 2 |
| 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 | 23.14 | 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% | - |