Harbor Emerging Markets Select ETF (EMES)
NYSEARCA: EMES · Real-Time Price · USD
26.49
-0.35 (-1.32%)
At close: Apr 28, 2026, 4:00 PM EDT
26.49
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | - | -1.32% | 40 |
| Apr 27, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.19% | 23 |
| Apr 24, 2026 | 26.77 | 26.79 | 26.77 | 26.79 | 26.79 | 2.19% | 797 |
| Apr 23, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.43% | 1 |
| Apr 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.16% | 1 |
| Apr 21, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.13% | 1 |
| Apr 20, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.05% | 1 |
| Apr 17, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 2.18% | 1 |
| Apr 16, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.60% | - |
| Apr 15, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.34% | 300 |
| Apr 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Apr 13, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.40% | - |
| Apr 10, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.62% | 48 |
| Apr 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.30% | - |
| Apr 8, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 5.88% | 1 |
| Apr 7, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.24% | - |
| Apr 6, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.30% | - |
| Apr 2, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.58% | - |
| Apr 1, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.13% | - |
| Mar 31, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.93% | - |
| Mar 30, 2026 | 22.59 | 22.59 | 22.32 | 22.32 | 22.32 | -1.20% | 5,056 |
| Mar 27, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.79% | - |
| Mar 26, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -3.55% | 5 |
| Mar 25, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.01% | - |
| Mar 24, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -2.24% | 5 |
| Mar 23, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 3.97% | - |
| Mar 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.69% | - |
| Mar 19, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.12% | - |
| Mar 18, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.90% | - |
| Mar 17, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.68% | - |
| Mar 16, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 3.41% | 2 |
| Mar 13, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.32% | - |
| Mar 12, 2026 | 23.73 | 23.73 | 23.43 | 23.43 | 23.42 | -3.99% | 300 |
| Mar 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.45% | - |
| Mar 10, 2026 | 24.50 | 24.50 | 24.29 | 24.29 | 24.29 | 1.36% | 125 |
| Mar 9, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.99% | - |
| Mar 6, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.74% | - |
| Mar 5, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -2.52% | - |
| Mar 4, 2026 | 24.10 | 24.28 | 23.92 | 24.28 | 24.28 | 1.93% | 4,100 |
| Mar 3, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -4.93% | - |
| Mar 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.11% | 2 |
| Feb 27, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.45% | - |
| Feb 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.78% | 6 |
| Feb 25, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.79% | - |
| Feb 24, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.62% | - |
| Feb 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.82% | 4 |
| Feb 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 2.07% | 124 |
| Feb 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.52% | - |
| Feb 18, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | 1.02% | - |
| Feb 17, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.17% | 2 |
| Feb 13, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.13% | - |
| Feb 12, 2026 | 25.12 | 25.12 | 24.88 | 24.88 | 24.88 | -0.50% | 390 |
| Feb 11, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.44% | - |
| Feb 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.45% | - |
| Feb 9, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.64% | 1 |
| Feb 6, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2.08% | - |
| Feb 5, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.12 | -1.07% | 2 |
| Feb 4, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.38 | -0.35% | - |
| Feb 3, 2026 | 24.57 | 24.57 | 24.47 | 24.47 | 24.47 | -0.24% | 341 |
| Feb 2, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.08% | 1 |
| Jan 30, 2026 | 24.33 | 24.33 | 24.27 | 24.27 | 24.27 | -0.60% | 105 |
| Jan 29, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.67% | 8 |
| Jan 28, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.85% | 3 |
| Jan 27, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 2.41% | - |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.02% | 42 |
| Jan 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.68% | - |
| Jan 22, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.73% | 21 |
| Jan 21, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.77% | 1 |
| Jan 20, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.06 | -1.83% | 1 |
| Jan 16, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.22% | - |
| Jan 15, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.67% | 1 |
| Jan 14, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.18% | - |
| Jan 13, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.20% | - |
| Jan 12, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.66% | 16 |
| Jan 9, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.48% | - |
| Jan 8, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.36% | - |
| Jan 7, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.82% | - |
| Jan 6, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.91% | - |
| Jan 5, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.34 | 1.36% | 7 |
| Jan 2, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 2.54% | 1 |
| Dec 31, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.19% | - |
| Dec 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.31% | - |
| Dec 29, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.24% | - |
| Dec 26, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.50% | 89 |
| Dec 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.12% | 1 |
| Dec 23, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.74% | 2 |
| Dec 22, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.18 | 0.42% | 1 |
| Dec 19, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.35% | - |
| Dec 18, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.90 | 1.13% | - |
| Dec 17, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.65 | -0.97% | 77 |
| Dec 16, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.87 | -0.88% | - |
| Dec 15, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.06 | -0.05% | - |
| Dec 12, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.07 | -1.24% | 166 |
| Dec 11, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.35 | -0.34% | - |
| Dec 10, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.42 | 0.61% | - |
| Dec 9, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.29 | 0.37% | - |
| Dec 8, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.20 | - | - |
| Dec 5, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.21 | 0.28% | - |
| Dec 4, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.14 | -0.11% | 13 |
| Dec 3, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.17 | -0.28% | - |