Harbor Emerging Markets Equity ETF (EPEM)
NYSEARCA: EPEM · Real-Time Price · USD
27.74
-0.20 (-0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
27.74
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | - | -0.70% | 5 |
| 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 | -0.15% | 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 |
| Feb 4, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.64% | 3 |
| Feb 3, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.60% | 4 |
| Feb 2, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.32% | 11 |
| Jan 30, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -2.68% | 1 |
| Jan 29, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.23% | 48 |
| Jan 28, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.56% | - |
| Jan 27, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.41% | - |
| Jan 26, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.44% | 2 |
| Jan 23, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.84% | 2 |
| Jan 22, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.53% | 1 |
| Jan 21, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.91% | 3 |
| Jan 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.90% | - |
| Jan 16, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.25% | 2 |
| Jan 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.87% | 4 |
| Jan 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.84% | - |
| Jan 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.07% | - |
| Jan 12, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.73% | 4 |
| Jan 9, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.93% | - |
| Jan 8, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.16% | - |
| Jan 7, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.75% | 1 |
| Jan 6, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.11% | 2 |
| Jan 5, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.28 | 1.30% | - |
| Jan 2, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 2.53% | 1 |
| Dec 31, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.18% | - |
| Dec 30, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.32% | 75 |
| Dec 29, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.02% | 76 |
| Dec 26, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.98% | 3 |
| Dec 24, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.22% | 2 |
| Dec 23, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.58% | 6 |
| Dec 22, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | 22.85 | 0.32% | 1,299 |
| Dec 19, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -3.03% | 1 |
| Dec 18, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 22.63 | 1.01% | - |
| Dec 17, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 22.41 | -0.61% | - |
| Dec 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.54 | -0.70% | - |
| Dec 15, 2025 | 23.67 | 23.74 | 23.56 | 23.56 | 22.70 | - | 8,011 |
| Dec 12, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 22.70 | -1.25% | 32 |
| Dec 11, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 22.99 | -0.53% | - |
| Dec 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.11 | 0.62% | - |
| Dec 9, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 22.97 | -0.13% | - |
| Dec 8, 2025 | 23.91 | 23.91 | 23.87 | 23.87 | 23.00 | 0.26% | 997 |
| Dec 5, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 22.94 | 0.05% | - |
| Dec 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.93 | -0.23% | - |
| Dec 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 22.98 | 0.03% | 1 |