EPEM Historical Prices
NYSEARCA: EPEMHarbor Capital Advisors IncDiversified Emerging MktsETFUSD
30.97+0.3615 (+1.18%)
At close: Sep 8, 11:20 AM ET · Delayed 15 min
EPEM price history
The price history for Harbor Emerging Markets Equity (EPEM) on this page begins on June 2, 2025, when the stock closed at $20.20; it most recently closed at $31.30 on October 5, 2026. The highest price in this record is $31.30, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, EPEM has gained 41.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EPEM returns
1 week
+2.92%
1 month
+1.30%
3 months
+8.03%
6 months
+24.56%
Year to date
+33.86%
1 year
+41.62%
EPEM price return, excluding dividends.
EPEM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.30 | +30.55% |
| 2025* | 23.97 | +18.68% |
EPEM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.30 | 31.30 | 31.30 | 31.30 | +0.19% | |
| 31.24 | 31.24 | 31.24 | 31.24 | +2.64% | |
| 30.44 | 30.44 | 30.44 | 30.44 | +0.81% | |
| 30.19 | 30.19 | 30.19 | 30.19 | +0.24% | |
| 30.12 | 30.12 | 30.12 | 30.12 | -0.96% | |
| 30.41 | 30.41 | 30.41 | 30.41 | +0.54% | |
| 30.25 | 30.25 | 30.25 | 30.25 | -1.08% | |
| 30.58 | 30.58 | 30.58 | 30.58 | +0.75% | |
| 30.35 | 30.35 | 30.35 | 30.35 | -0.50% | |
| 30.51 | 30.51 | 30.51 | 30.51 | -1.93% | |
| 31.10 | 31.10 | 31.10 | 31.10 | +0.72% | |
| 30.88 | 30.88 | 30.88 | 30.88 | +2.46% | |
| 30.14 | 30.14 | 30.14 | 30.14 | -0.26% | |
| 30.22 | 30.22 | 30.22 | 30.22 | +1.80% | |
| 29.69 | 29.69 | 29.69 | 29.69 | -0.22% | |
| 29.75 | 29.75 | 29.75 | 29.75 | -0.49% | |
| 29.90 | 29.90 | 29.90 | 29.90 | -1.87% | |
| 30.47 | 30.47 | 30.47 | 30.47 | +0.92% | |
| 30.19 | 30.19 | 30.19 | 30.19 | -2.02% | |
| 30.81 | 30.81 | 30.81 | 30.81 | -0.27% | |
| 30.98 | 30.98 | 30.90 | 30.90 | +0.28% | |
| 30.81 | 30.81 | 30.81 | 30.81 | +1.01% | |
| 30.50 | 30.50 | 30.50 | 30.50 | +0.71% | |
| 30.29 | 30.29 | 30.29 | 30.29 | +0.62% | |
| 30.10 | 30.10 | 30.10 | 30.10 | +0.13% | |
| 30.06 | 30.06 | 30.06 | 30.06 | -0.14% | |
| 30.10 | 30.10 | 30.10 | 30.10 | -0.19% | |
| 30.16 | 30.16 | 30.16 | 30.16 | +0.27% | |
| 30.08 | 30.08 | 30.08 | 30.08 | -0.44% | |
| 30.21 | 30.21 | 30.21 | 30.21 | +1.30% | |
| 29.82 | 29.82 | 29.82 | 29.82 | -0.89% | |
| 30.09 | 30.09 | 30.09 | 30.09 | +1.28% | |
| 29.71 | 29.71 | 29.71 | 29.71 | +0.50% | |
| 29.56 | 29.56 | 29.56 | 29.56 | +0.91% | |
| 29.29 | 29.29 | 29.29 | 29.29 | -2.46% | |
| 30.15 | 30.15 | 30.03 | 30.03 | +0.32% | |
| 29.94 | 29.94 | 29.94 | 29.94 | -0.76% | |
| 30.17 | 30.17 | 30.17 | 30.17 | +0.08% | |
| 30.14 | 30.14 | 30.14 | 30.14 | +1.62% | |
| 29.66 | 29.66 | 29.66 | 29.66 | +0.21% | |
| 29.60 | 29.60 | 29.60 | 29.60 | -0.19% | |
| 29.66 | 29.66 | 29.66 | 29.66 | +0.60% | |
| 29.48 | 29.48 | 29.48 | 29.48 | -0.38% | |
| 29.59 | 29.59 | 29.59 | 29.59 | -0.15% | |
| 29.74 | 29.74 | 29.64 | 29.64 | +1.53% | |
| 29.01 | 29.19 | 29.01 | 29.19 | +0.56% | |
| 29.03 | 29.03 | 29.03 | 29.03 | +0.72% | |
| 28.58 | 28.82 | 28.58 | 28.82 | +3.41% | |
| 28.18 | 28.18 | 27.87 | 27.87 | -1.19% | |
| 28.20 | 28.20 | 28.20 | 28.20 | -1.77% | |
| 28.71 | 28.71 | 28.71 | 28.71 | +0.61% | |
| 28.59 | 28.61 | 28.54 | 28.54 | -1.20% | |
| 28.88 | 28.88 | 28.88 | 28.88 | -0.72% | |
| 29.09 | 29.09 | 29.09 | 29.09 | +0.03% | |
| 29.08 | 29.08 | 29.08 | 29.08 | +2.85% | |
| 28.27 | 28.27 | 28.27 | 28.27 | -0.15% | |
| 28.31 | 28.31 | 28.31 | 28.31 | -1.10% | |
| 28.63 | 28.63 | 28.63 | 28.63 | -1.37% | |
| 29.24 | 29.24 | 26.74 | 29.03 | -0.26% | |
| 29.10 | 29.10 | 29.10 | 29.10 | +1.05% | |
| 28.80 | 28.80 | 28.80 | 28.80 | -2.49% | |
| 29.54 | 29.54 | 29.54 | 29.54 | +0.56% | |
| 29.37 | 29.37 | 29.37 | 29.37 | +0.91% | |
| 28.80 | 29.11 | 28.80 | 29.11 | +0.46% | |
| 28.97 | 28.97 | 28.97 | 28.97 | -2.22% | |
| 29.63 | 29.63 | 29.63 | 29.63 | +3.24% | |
| 28.70 | 28.70 | 28.70 | 28.70 | -0.73% | |
| 28.91 | 28.91 | 28.91 | 28.91 | -1.83% | |
| 29.45 | 29.45 | 29.45 | 29.45 | +1.41% | |
| 29.04 | 29.04 | 29.04 | 29.04 | +0.88% | |
| 28.79 | 28.79 | 28.79 | 28.79 | -0.57% | |
| 28.95 | 28.95 | 28.95 | 28.95 | +0.07% | |
| 28.93 | 28.93 | 28.93 | 28.93 | -0.40% | |
| 29.05 | 29.05 | 29.05 | 29.05 | -4.50% | |
| 30.42 | 30.42 | 30.42 | 30.42 | +0.13% | |
| 30.37 | 30.37 | 30.37 | 30.37 | +2.59% | |
| 29.61 | 29.61 | 29.61 | 29.61 | -0.25% | |
| 29.68 | 29.68 | 29.68 | 29.68 | -1.82% | |
| 30.23 | 30.23 | 30.23 | 30.23 | +1.88% | |
| 29.67 | 29.67 | 29.67 | 29.67 | +0.90% | |
| 29.41 | 29.41 | 29.41 | 29.41 | +3.82% | |
| 28.33 | 28.33 | 28.33 | 28.33 | -1.47% | |
| 28.75 | 28.75 | 28.75 | 28.75 | +0.46% | |
| 28.62 | 28.62 | 28.62 | 28.62 | +0.81% | |
| 28.39 | 28.39 | 28.39 | 28.39 | -5.52% | |
| 30.05 | 30.05 | 30.05 | 30.05 | -0.80% | |
| 30.29 | 30.29 | 30.29 | 30.29 | -1.69% | |
| 30.81 | 30.81 | 30.81 | 30.81 | +1.71% | |
| 30.30 | 30.30 | 30.30 | 30.30 | +2.19% | |
| 29.65 | 29.65 | 29.65 | 29.65 | -0.24% | |
| 29.72 | 29.72 | 29.72 | 29.72 | -0.05% | |
| 29.73 | 29.73 | 29.73 | 29.73 | -0.02% | |
| 29.74 | 29.74 | 29.74 | 29.74 | +3.60% | |
| 28.71 | 28.71 | 28.71 | 28.71 | +0.25% | |
| 28.64 | 28.64 | 28.64 | 28.64 | +0.83% | |
| 28.40 | 28.40 | 28.40 | 28.40 | +1.92% | |
| 27.87 | 27.87 | 27.87 | 27.87 | -1.55% | |
| 28.19 | 28.31 | 28.19 | 28.31 | +0.04% | |
| 28.29 | 28.29 | 28.29 | 28.29 | -2.99% | |
| 29.16 | 29.16 | 29.16 | 29.16 | +0.07% | |
| 29.14 | 29.14 | 29.14 | 29.14 | +0.52% | |
| 28.99 | 28.99 | 28.99 | 28.99 | -2.35% | |
| 29.69 | 29.69 | 29.69 | 29.69 | +0.19% | |
| 29.63 | 29.63 | 29.63 | 29.63 | +1.71% | |
| 29.48 | 29.48 | 29.09 | 29.13 | -1.53% | |
| 29.59 | 29.59 | 29.59 | 29.59 | +3.07% | |
| 28.70 | 28.70 | 28.70 | 28.70 | +2.34% | |
| 28.05 | 28.05 | 28.05 | 28.05 | -0.06% | |
| 28.07 | 28.07 | 28.07 | 28.07 | -0.07% | |
| 28.08 | 28.08 | 28.08 | 28.08 | +1.63% | |
| 27.63 | 27.63 | 27.63 | 27.63 | -0.40% | |
| 27.74 | 27.74 | 27.74 | 27.74 | -0.70% | |
| 27.94 | 27.94 | 27.94 | 27.94 | -0.43% | |
| 28.06 | 28.06 | 28.06 | 28.06 | +2.08% | |
| 27.49 | 27.49 | 27.49 | 27.49 | -1.30% | |
| 27.85 | 27.85 | 27.85 | 27.85 | +2.23% | |
| 27.24 | 27.24 | 27.24 | 27.24 | -0.96% | |
| 27.51 | 27.51 | 27.51 | 27.51 | -0.53% | |
| 27.65 | 27.65 | 27.65 | 27.65 | +1.19% | |
| 27.33 | 27.33 | 27.33 | 27.33 | +0.50% | |
| 27.19 | 27.19 | 27.19 | 27.19 | +0.20% | |
| 27.14 | 27.14 | 27.14 | 27.14 | +1.29% | |
| 26.79 | 26.79 | 26.79 | 26.79 | +1.63% | |
| 26.36 | 26.36 | 26.36 | 26.36 | +0.43% | |
| 26.25 | 26.25 | 26.25 | 26.25 | -0.19% | |
| 26.30 | 26.30 | 26.30 | 26.30 | +4.65% | |
| 25.13 | 25.13 | 25.13 | 25.13 | -0.47% | |
| 25.25 | 25.25 | 25.25 | 25.25 | +0.70% | |
| 25.07 | 25.07 | 25.07 | 25.07 | -0.83% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +0.78% | |
| 25.08 | 25.08 | 25.08 | 25.08 | +3.49% | |
| 24.24 | 24.24 | 24.24 | 24.24 | -1.02% | |
| 24.49 | 24.49 | 24.49 | 24.49 | -0.15% | |
| 24.53 | 24.53 | 24.53 | 24.53 | -3.08% | |
| 25.31 | 25.31 | 25.31 | 25.31 | +1.24% | |
| 25.00 | 25.00 | 25.00 | 25.00 | -1.46% | |
| 25.37 | 25.37 | 25.37 | 25.37 | +3.42% | |
| 24.53 | 24.53 | 24.53 | 24.53 | -2.94% | |
| 25.27 | 25.27 | 25.27 | 25.27 | +0.21% | |
| 25.22 | 25.22 | 25.22 | 25.22 | -1.84% | |
| 25.69 | 25.69 | 25.69 | 25.69 | +0.49% | |
| 25.56 | 25.56 | 25.56 | 25.56 | +2.29% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -0.35% | |
| 25.08 | 25.08 | 25.08 | 25.08 | -3.11% | |
| 25.88 | 25.88 | 25.88 | 25.88 | +0.03% | |
| 25.87 | 25.87 | 25.87 | 25.87 | +1.07% | |
| 25.60 | 25.60 | 25.60 | 25.60 | +1.62% | |
| 25.19 | 25.19 | 25.19 | 25.19 | -1.17% | |
| 25.49 | 25.49 | 25.49 | 25.49 | -2.27% | |
| 26.08 | 26.08 | 26.08 | 26.08 | +1.19% | |
| 25.77 | 25.77 | 25.77 | 25.77 | -5.16% | |
| 27.18 | 27.18 | 27.18 | 27.18 | -1.21% | |
| 27.51 | 27.51 | 27.51 | 27.51 | -0.17% | |
| 27.56 | 27.56 | 27.56 | 27.56 | -1.40% | |
| 27.95 | 27.95 | 27.95 | 27.95 | +0.64% | |
| 27.71 | 27.77 | 27.71 | 27.77 | +2.22% | |
| 27.17 | 27.17 | 27.17 | 27.17 | -0.48% | |
| 27.30 | 27.30 | 27.30 | 27.30 | +1.00% | |
| 27.03 | 27.03 | 27.03 | 27.03 | -0.10% | |
| 27.05 | 27.05 | 27.05 | 27.05 | +0.85% | |
| 26.83 | 26.83 | 26.83 | 26.83 | -0.65% | |
| 27.00 | 27.00 | 27.00 | 27.00 | +0.62% | |
| 26.83 | 26.83 | 26.83 | 26.83 | -1.27% | |
| 27.18 | 27.18 | 27.18 | 27.18 | +1.44% | |
| 26.79 | 26.79 | 26.79 | 26.79 | +0.26% | |
| 26.72 | 26.72 | 26.72 | 26.72 | +1.75% | |
| 26.27 | 26.27 | 26.27 | 26.27 | +2.29% | |
| 25.57 | 25.80 | 25.57 | 25.68 | -0.34% | |
| 25.76 | 25.76 | 25.76 | 25.76 | -1.64% | |
| 26.19 | 26.19 | 26.19 | 26.19 | +0.60% | |
| 26.04 | 26.04 | 26.04 | 26.04 | +0.32% | |
| 25.96 | 25.96 | 25.96 | 25.96 | -2.68% | |
| 26.67 | 26.67 | 26.67 | 26.67 | -0.23% | |
| 26.73 | 26.73 | 26.73 | 26.73 | +0.56% | |
| 26.58 | 26.58 | 26.58 | 26.58 | +1.41% | |
| 26.21 | 26.21 | 26.21 | 26.21 | +0.44% | |
| 26.10 | 26.10 | 26.10 | 26.10 | +1.84% | |
| 25.63 | 25.63 | 25.63 | 25.63 | +0.53% | |
| 25.49 | 25.49 | 25.49 | 25.49 | +1.91% | |
| 25.02 | 25.02 | 25.02 | 25.02 | -0.90% | |
| 25.24 | 25.24 | 25.24 | 25.24 | +0.25% | |
| 25.18 | 25.18 | 25.18 | 25.18 | +0.87% | |
| 24.96 | 24.96 | 24.96 | 24.96 | +0.84% | |
| 24.76 | 24.76 | 24.76 | 24.76 | +0.07% | |
| 24.74 | 24.74 | 24.74 | 24.74 | +0.73% | |
| 24.56 | 24.56 | 24.56 | 24.56 | +0.93% | |
| 24.33 | 24.33 | 24.33 | 24.33 | -0.16% | |
| 24.37 | 24.37 | 24.37 | 24.37 | -0.75% | |
| 24.55 | 24.55 | 24.55 | 24.55 | +1.11% | |
| 24.29 | 24.29 | 24.29 | 24.29 | +1.30% | |
| 23.97 | 23.97 | 23.97 | 23.97 | +2.53% | |
| 23.38 | 23.38 | 23.38 | 23.38 | +0.18% | |
| 23.34 | 23.34 | 23.34 | 23.34 | +0.32% | |
| 23.27 | 23.27 | 23.27 | 23.27 | +0.02% | |
| 23.26 | 23.26 | 23.26 | 23.26 | +0.98% | |
| 23.04 | 23.04 | 23.04 | 23.04 | +0.22% | |
| 22.99 | 22.99 | 22.99 | 22.99 | +0.58% | |
| 22.86 | 22.86 | 22.85 | 22.85 | +0.32% | |
| 22.78 | 22.78 | 22.78 | 22.78 | -3.03% | |
| 23.49 | 23.49 | 23.49 | 23.49 | +1.01% | |
| 23.26 | 23.26 | 23.26 | 23.26 | -0.61% | |
| 23.40 | 23.40 | 23.40 | 23.40 | -0.70% | |
| 23.67 | 23.74 | 23.56 | 23.56 | 0.00% | |
| 23.56 | 23.56 | 23.56 | 23.56 | -1.25% | |
| 23.86 | 23.86 | 23.86 | 23.86 | -0.53% | |
| 23.99 | 23.99 | 23.99 | 23.99 | +0.62% | |
| 23.84 | 23.84 | 23.84 | 23.84 | -0.13% | |
| 23.91 | 23.91 | 23.87 | 23.87 | +0.26% | |
| 23.81 | 23.81 | 23.81 | 23.81 | +0.05% | |
| 23.80 | 23.80 | 23.80 | 23.80 | -0.23% | |
| 23.85 | 23.85 | 23.85 | 23.85 | +0.03% | |
| 23.85 | 23.85 | 23.85 | 23.85 | +0.57% | |
| 23.71 | 23.71 | 23.71 | 23.71 | -0.08% | |
| 23.73 | 23.73 | 23.73 | 23.73 | +0.72% | |
| 23.56 | 23.56 | 23.56 | 23.56 | +1.43% | |
| 23.23 | 23.23 | 23.23 | 23.23 | +0.38% | |
| 23.14 | 23.14 | 23.14 | 23.14 | +0.90% | |
| 22.93 | 22.93 | 22.93 | 22.93 | +0.05% | |
| 22.92 | 22.92 | 22.92 | 22.92 | -1.42% | |
| 23.25 | 23.25 | 23.25 | 23.25 | -0.31% | |
| 23.41 | 23.41 | 23.32 | 23.32 | -0.40% | |
| 23.42 | 23.42 | 23.42 | 23.42 | -1.17% | |
| 23.70 | 23.70 | 23.70 | 23.70 | +0.10% | |
| 23.67 | 23.67 | 23.67 | 23.67 | -1.09% | |
| 23.93 | 23.93 | 23.93 | 23.93 | -0.02% | |
| 23.94 | 23.94 | 23.94 | 23.94 | -0.25% | |
| 24.00 | 24.00 | 24.00 | 24.00 | +1.68% | |
| 23.60 | 23.60 | 23.60 | 23.60 | +0.38% | |
| 23.51 | 23.51 | 23.51 | 23.51 | -0.85% | |
| 23.71 | 23.71 | 23.71 | 23.71 | +1.15% | |
| 23.44 | 23.44 | 23.44 | 23.44 | -1.75% | |
| 23.86 | 23.86 | 23.86 | 23.86 | +0.23% | |
| 23.81 | 23.81 | 23.81 | 23.81 | +0.32% | |
| 23.73 | 23.73 | 23.73 | 23.73 | -0.39% | |
| 23.82 | 23.82 | 23.82 | 23.82 | +0.82% | |
| 23.63 | 23.63 | 23.63 | 23.63 | -0.21% | |
| 23.68 | 23.68 | 23.68 | 23.68 | +0.95% | |
| 23.46 | 23.46 | 23.46 | 23.46 | +0.93% | |
| 23.24 | 23.24 | 23.24 | 23.24 | +0.97% | |
| 23.02 | 23.02 | 23.02 | 23.02 | -0.27% | |
| 23.08 | 23.08 | 23.08 | 23.08 | -1.23% | |
| 23.37 | 23.37 | 23.37 | 23.37 | +1.56% | |
| 23.01 | 23.01 | 23.01 | 23.01 | +0.02% | |
| 23.00 | 23.00 | 23.00 | 23.00 | +0.66% | |
| 22.85 | 22.85 | 22.85 | 22.85 | +1.60% | |
| 22.49 | 22.49 | 22.49 | 22.49 | -1.34% | |
| 22.80 | 22.80 | 22.80 | 22.80 | +3.16% | |
| 22.10 | 22.10 | 22.10 | 22.10 | — |