Harbor Emerging Markets Equity ETF (EPEM)
NYSEARCA: EPEM · Real-Time Price · USD
26.91
-1.22 (-4.32%)
Nov 5, 2026, 4:00 PM EST - Market closed
EPEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -4.34% | 118 |
| Nov 4, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.82% | 9 |
| Nov 3, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.28% | 30 |
| Nov 2, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.26% | 16 |
| Oct 30, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.91% | 27 |
| Oct 29, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -2.39% | 9 |
| Oct 28, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.60% | 22 |
| Oct 27, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.08% | 69 |
| Oct 26, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -2.89% | 102 |
| Oct 23, 2026 | 29.35 | 29.52 | 29.35 | 29.52 | 29.52 | 1.00% | 518 |
| Oct 22, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -2.54% | 6 |
| Oct 21, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.24% | 25 |
| Oct 20, 2026 | 29.91 | 29.92 | 29.91 | 29.92 | 29.92 | 0.61% | 107 |
| Oct 19, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.19% | 66 |
| Oct 16, 2026 | 29.73 | 29.73 | 29.68 | 29.68 | 29.68 | -1.06% | 253 |
| Oct 15, 2026 | 29.69 | 30.00 | 29.69 | 30.00 | 30.00 | -0.46% | 438 |
| Oct 14, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.52% | 6 |
| Oct 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.50% | 6 |
| Oct 12, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.70% | 27 |
| Oct 9, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.18% | 6 |
| Oct 8, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.33% | 10 |
| Oct 7, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.89% | 10 |
| Oct 6, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.19% | 10 |
| Oct 5, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 2.64% | 66 |
| Oct 2, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.81% | 13 |
| Oct 1, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.24% | 81 |
| Sep 30, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.96% | 75 |
| Sep 29, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.54% | 10 |
| Sep 28, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.08% | 12 |
| 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 |