Harbor Emerging Markets Equity ETF (EPEM)
NYSEARCA: EPEM · Real-Time Price · USD
29.72
-0.02 (-0.05%)
At close: May 28, 2026, 4:00 PM EDT
29.72
0.00 (0.00%)
After-hours: May 28, 2026, 6:30 PM EDT
EPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.02% | 2 |
| May 26, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 3.60% | 4 |
| May 22, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.25% | 2 |
| May 21, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.83% | 2 |
| May 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.92% | 2 |
| May 19, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.86 | -1.56% | 2 |
| May 18, 2026 | 28.19 | 28.31 | 28.19 | 28.31 | 28.31 | 0.04% | 1,782 |
| May 15, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -2.99% | 42 |
| May 14, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.07% | 2 |
| May 13, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.51% | 4 |
| May 12, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -2.34% | 45 |
| May 11, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.19% | 3 |
| May 8, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.71% | 4 |
| May 7, 2026 | 29.48 | 29.48 | 29.09 | 29.13 | 29.13 | -1.53% | 342 |
| May 6, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 3.07% | 3 |
| May 5, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.34% | 2 |
| May 4, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.06% | 2 |
| May 1, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.07% | 2 |
| Apr 30, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.63% | 2 |
| Apr 29, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.40% | 2 |
| Apr 28, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.70% | 7 |
| Apr 27, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.43% | 44 |
| Apr 24, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 2.08% | - |
| Apr 23, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -1.30% | - |
| Apr 22, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2.23% | - |
| Apr 21, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.96% | - |
| Apr 20, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.53% | 1 |
| Apr 17, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.19% | 1 |
| Apr 16, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.50% | 1 |
| Apr 15, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.20% | 4 |
| Apr 14, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.29% | 1 |
| Apr 13, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.63% | - |
| Apr 10, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.43% | - |
| Apr 9, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.19% | - |
| Apr 8, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 4.65% | 1 |
| Apr 7, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.47% | - |
| Apr 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.70% | 10 |
| Apr 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.83% | 30 |
| Apr 1, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.78% | 3 |
| Mar 31, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 3.49% | - |
| Mar 30, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.02% | 3 |
| Mar 27, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.16% | 1 |
| Mar 26, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -3.08% | 1 |
| Mar 25, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.24% | - |
| Mar 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.99 | -1.46% | - |
| Mar 23, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 3.42% | 1 |
| Mar 20, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -2.94% | - |
| Mar 19, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.21% | - |
| Mar 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.21 | -1.84% | - |
| Mar 17, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.49% | - |