Harbor Emerging Markets Equity ETF (EPEM)
NYSEARCA: EPEM · Real-Time Price · USD
27.65
+0.32 (1.18%)
Apr 17, 2026, 4:00 PM EDT - Market closed
EPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.15% | 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% | - |
| Mar 16, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.29% | 5 |
| Mar 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.35% | - |
| Mar 12, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -3.11% | - |
| Mar 11, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.03% | - |
| Mar 10, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.07% | - |
| Mar 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.62% | 17 |
| Mar 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.17% | 20 |
| Mar 5, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -2.27% | - |
| Mar 4, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.19% | 3 |
| Mar 3, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -5.16% | - |
| Mar 2, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.21% | - |
| Feb 27, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.17% | 9 |
| Feb 26, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.55 | -1.40% | 157 |
| Feb 25, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.64% | - |
| Feb 24, 2026 | 27.71 | 27.77 | 27.71 | 27.77 | 27.77 | 2.22% | 1,404 |
| Feb 23, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.16 | -0.48% | 62 |
| Feb 20, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.00% | 10 |
| Feb 19, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.10% | 2 |
| Feb 18, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.85% | 15 |
| Feb 17, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.65% | 45 |
| Feb 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.62% | - |
| Feb 12, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -1.27% | 3 |
| Feb 11, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.44% | - |
| Feb 10, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.26% | 5 |
| Feb 9, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.75% | - |
| Feb 6, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 2.29% | - |
| Feb 5, 2026 | 25.57 | 25.80 | 25.57 | 25.68 | 25.68 | -0.34% | 4,576 |