Harbor Emerging Markets Equity ETF (EPEM)
NYSEARCA: EPEM · Real-Time Price · USD
30.58
+0.23 (0.75%)
Sep 25, 2026, 4:00 PM EDT - Market closed
EPEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.75% | 10 |
| Sep 24, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.51% | 128 |
| Sep 23, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.92% | 110 |
| Sep 22, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.72% | 10 |
| Sep 21, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.46% | 12 |
| Sep 18, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.26% | 10 |
| Sep 17, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.80% | 10 |
| Sep 16, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.22% | 10 |
| Sep 15, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.50% | 10 |
| Sep 14, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.87% | 10 |
| Sep 11, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.92% | 10 |
| Sep 10, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -2.01% | 10 |
| Sep 9, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.26% | 10 |
| Sep 8, 2026 | 30.98 | 30.98 | 30.90 | 30.90 | 30.90 | 0.28% | 213 |
| Sep 4, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.01% | 14 |
| Sep 3, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.71% | 12 |
| Sep 2, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.62% | 10 |
| Sep 1, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.13% | 13 |
| Aug 31, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.14% | 241 |
| Aug 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.18% | 10 |
| Aug 27, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.27% | 15 |
| Aug 26, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.43% | 10 |
| Aug 25, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.30% | 10 |
| Aug 24, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.90% | 18 |
| Aug 21, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.28% | 25 |
| Aug 20, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.51% | 10 |
| Aug 19, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.91% | 10 |
| Aug 18, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -2.46% | 16 |
| Aug 17, 2026 | 30.15 | 30.15 | 30.03 | 30.03 | 30.03 | 0.32% | 149 |
| Aug 14, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.76% | 109 |
| Aug 13, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.08% | 35 |
| Aug 12, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.62% | 9 |
| Aug 11, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.21% | 9 |
| Aug 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.19% | 12 |
| Aug 7, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.60% | 8 |
| Aug 6, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.38% | 8 |
| Aug 5, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.15% | 65 |
| Aug 4, 2026 | 29.74 | 29.74 | 29.64 | 29.64 | 29.64 | 1.53% | 208 |
| Aug 3, 2026 | 29.01 | 29.19 | 29.01 | 29.19 | 29.19 | 0.56% | 110 |
| Jul 31, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.72% | 35 |
| Jul 30, 2026 | 28.58 | 28.82 | 28.58 | 28.82 | 28.82 | 3.41% | 208 |
| Jul 29, 2026 | 28.18 | 28.18 | 27.87 | 27.87 | 27.87 | -1.19% | 210 |
| Jul 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.77% | 31 |
| Jul 27, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.62% | 8 |
| Jul 24, 2026 | 28.59 | 28.61 | 28.54 | 28.54 | 28.53 | -1.20% | 310 |
| Jul 23, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.72% | 8 |
| Jul 22, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.04% | 8 |
| Jul 21, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 2.85% | 10 |
| Jul 20, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.15% | 8 |
| Jul 17, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -1.10% | 8 |