Harbor Disciplined Bond ETF (AGGS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 10:52AM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 300 |
| Jun 20, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 100 |
| Jun 18, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 100 |
| Jun 17, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| Jun 14, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 100 |
| Jun 13, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Jun 12, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 100 |
| Jun 11, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Jun 10, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 100 |
| Jun 07, 2024 | 40.76 | 40.76 | 40.72 | 40.72 | 40.72 | 500 |
| Jun 06, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 100 |
| Jun 05, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 100 |
| Jun 04, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Jun 03, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Jun 03, 2024 | 0.102 Dividend | |||||
| May 31, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.53 | 100 |
| May 30, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.36 | - |
| May 29, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.22 | - |
| May 28, 2024 | 40.67 | 40.67 | 40.49 | 40.49 | 40.38 | 500 |
| May 24, 2024 | 40.61 | 40.64 | 40.61 | 40.64 | 40.54 | 200 |
| May 23, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.50 | 100 |
| May 22, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.63 | 300 |
| May 21, 2024 | 40.76 | 40.76 | 40.73 | 40.76 | 40.66 | 137,000 |
| May 20, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.58 | - |
| May 17, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.62 | 100 |
| May 16, 2024 | 40.87 | 40.87 | 40.80 | 40.80 | 40.69 | 300 |
| May 15, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.77 | - |
| May 14, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.49 | - |
| May 13, 2024 | 40.53 | 40.53 | 40.51 | 40.51 | 40.41 | 172,700 |
| May 10, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.33 | - |
| May 09, 2024 | 40.46 | 40.54 | 40.46 | 40.54 | 40.44 | 200 |
| May 08, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.35 | - |
| May 07, 2024 | 40.63 | 40.63 | 40.53 | 40.53 | 40.43 | 100,000 |
| May 06, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.34 | 100 |
| May 03, 2024 | 40.41 | 40.41 | 40.38 | 40.38 | 40.28 | 200 |
| May 02, 2024 | 40.06 | 40.20 | 40.06 | 40.20 | 40.10 | 312,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.