MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMES — Harbor Emerging Markets Select ETF
NYSE ArcaHarbor Emerging Markets Select ETF
$28.09
+0.16(+0.56%)
- O
- 28.09
- H
- 28.09
- L
- 28.09
- V
- 687.06
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.09
Period Return+40.09%
Period High$29.76
Period Low$19.54
Avg Daily Volume1.5K
Total Trading Days348
EMES — Historical OHLCV Price & Volume Table
May 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | +$0.16 | +0.56% | 687 | $28.07 | $28.09 $28.09 |
| Oct 1, 2026 | $27.92 | $27.93 | $27.92 | $27.93 | +$0.23 | +0.84% | 312 | $27.92 | $27.92 $27.93 |
| Sep 30, 2026 | $27.70 | $27.70 | $27.70 | $27.70 | $-0.58 | -2.06% | 92 | $27.64 | $27.70 $27.70 |
| Sep 29, 2026 | $28.21 | $28.28 | $28.21 | $28.28 | +$0.02 | +0.07% | 309 | $28.21 | $28.21 $28.28 |
| Sep 28, 2026 | $28.28 | $28.28 | $28.26 | $28.26 | $-0.57 | -1.96% | 309 | $28.28 | $28.26 $28.28 |
| Sep 25, 2026 | $28.67 | $28.83 | $28.67 | $28.83 | +$0.31 | +1.09% | 308 | $28.67 | $28.67 $28.83 |
| Sep 24, 2026 | $28.61 | $28.61 | $28.52 | $28.52 | $-0.12 | -0.42% | 314 | $28.61 | $28.52 $28.61 |
| Sep 23, 2026 | $28.95 | $28.95 | $28.64 | $28.64 | $-0.59 | -2.01% | 3,608 | $28.94 | $28.64 $28.95 |
| Sep 22, 2026 | $29.22 | $29.22 | $29.22 | $29.22 | +$0.23 | +0.78% | 8 | $29.12 | $29.22 $29.22 |
| Sep 21, 2026 | $28.73 | $29.00 | $28.73 | $29.00 | +$0.83 | +2.95% | 312 | $28.73 | $28.73 $29.00 |
| Sep 18, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | +$0.12 | +0.43% | 8 | $28.05 | $28.17 $28.17 |
| Sep 17, 2026 | $27.99 | $28.05 | $27.99 | $28.05 | +$0.49 | +1.78% | 308 | $27.99 | $27.99 $28.05 |
| Sep 16, 2026 | $27.76 | $27.76 | $27.55 | $27.55 | $-0.06 | -0.22% | 308 | $27.76 | $27.55 $27.76 |
| Sep 15, 2026 | $27.61 | $27.61 | $27.61 | $27.61 | $-0.12 | -0.45% | 8 | $27.68 | $27.61 $27.61 |
| Sep 14, 2026 | $27.74 | $27.74 | $27.74 | $27.74 | $-0.91 | -3.18% | 9 | $27.77 | $27.74 $27.74 |
| Sep 11, 2026 | $28.60 | $28.65 | $28.60 | $28.65 | +$0.33 | +1.17% | 313 | $28.60 | $28.60 $28.65 |
| Sep 10, 2026 | $28.32 | $28.32 | $28.32 | $28.32 | $-0.41 | -1.44% | 15 | $28.42 | $28.32 $28.32 |
| Sep 9, 2026 | $28.73 | $28.73 | $28.73 | $28.73 | $-0.18 | -0.62% | 8 | $28.83 | $28.73 $28.73 |
| Sep 8, 2026 | $28.91 | $28.91 | $28.91 | $28.91 | $-0.04 | -0.15% | 9 | $28.97 | $28.91 $28.91 |
| Sep 4, 2026 | $28.65 | $28.95 | $28.65 | $28.95 | +$0.52 | +1.82% | 308 | $28.65 | $28.65 $28.95 |
| Sep 3, 2026 | $28.40 | $28.44 | $28.39 | $28.44 | +$0.12 | +0.44% | 808 | $28.39 | $28.39 $28.44 |
| Sep 2, 2026 | $28.14 | $28.31 | $28.14 | $28.31 | +$0.21 | +0.76% | 308 | $28.14 | $28.14 $28.31 |
| Sep 1, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | $-0.09 | -0.31% | 8 | $28.20 | $28.10 $28.10 |
| Aug 31, 2026 | $28.19 | $28.19 | $28.19 | $28.19 | $-0.09 | -0.30% | 8 | $28.22 | $28.19 $28.19 |
| Aug 28, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | $-0.21 | -0.73% | 8 | $28.40 | $28.27 $28.27 |
| Aug 27, 2026 | $28.46 | $28.48 | $28.46 | $28.48 | +$0.00 | +0.00% | 608 | $28.47 | $28.46 $28.48 |
| Aug 26, 2026 | $28.48 | $28.48 | $28.48 | $28.48 | $-0.02 | -0.08% | 8 | $28.54 | $28.48 $28.48 |
| Aug 25, 2026 | $28.33 | $28.50 | $28.33 | $28.50 | +$0.51 | +1.84% | 308 | $28.33 | $28.33 $28.50 |
| Aug 24, 2026 | $27.88 | $27.99 | $27.88 | $27.99 | $-0.51 | -1.79% | 1,516 | $27.88 | $27.88 $27.99 |
| Aug 21, 2026 | $28.49 | $28.50 | $28.49 | $28.50 | +$0.32 | +1.14% | 323 | $28.49 | $28.49 $28.50 |