Harbor Emerging Markets Equity ETF (EPEM)
NYSEARCA: EPEM · Real-Time Price · USD
21.61
-0.13 (-0.62%)
Aug 29, 2025, 4:00 PM - Market closed
EPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 21.76 | 21.77 | 21.76 | 21.77 | 21.77 | 1.57% | 2,000 |
| Aug 21, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.03% | - |
| Aug 20, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.21% | - |
| Aug 19, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.12% | 25 |
| Aug 18, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.34% | 25 |
| Aug 15, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.31% | 1 |
| Aug 14, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.97% | 500 |
| Aug 13, 2025 | 21.82 | 21.82 | 21.80 | 21.80 | 21.80 | 0.69% | 500 |
| Aug 12, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.76% | 284 |
| Aug 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.65% | 284 |
| Aug 8, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.14% | 204 |
| Aug 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.05% | 256 |
| Aug 6, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.76% | 1 |
| Aug 5, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.17% | 26 |
| Aug 4, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.79% | - |
| Aug 1, 2025 | 20.97 | 21.01 | 20.97 | 21.01 | 21.01 | -0.33% | 1,100 |
| Jul 31, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.82% | - |
| Jul 30, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.91% | - |
| Jul 29, 2025 | 21.50 | 21.50 | 21.45 | 21.45 | 21.45 | 0.34% | 3,361 |
| Jul 28, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.02% | 234 |
| Jul 25, 2025 | 21.63 | 21.68 | 21.60 | 21.60 | 21.60 | -0.50% | 2,620 |
| Jul 24, 2025 | 21.76 | 21.77 | 21.71 | 21.71 | 21.71 | -0.28% | 2,486 |
| Jul 23, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.97% | 8 |
| Jul 22, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.37% | 8 |
| Jul 21, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.23% | 61 |
| Jul 18, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.20% | 100 |
| Jul 17, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.83% | - |
| Jul 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.42% | - |
| Jul 15, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.85% | - |
| Jul 14, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.07% | - |
| Jul 11, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.63% | 21 |
| Jul 10, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.32% | 5 |
| Jul 9, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.40% | - |
| Jul 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.23% | - |
| Jul 7, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.28% | - |
| Jul 3, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.64% | - |
| Jul 2, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.54% | - |
| Jul 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.01% | - |
| Jun 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.14% | - |
| Jun 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.03% | 4 |
| Jun 26, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.35% | 20 |
| Jun 25, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.18% | 20 |
| Jun 24, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.15% | 157 |
| Jun 23, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.60% | 157 |
| Jun 20, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.80% | - |