Harbor Disciplined Bond ETF (AGGS)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

41.25

+0.05

(+0.13%)

At close: 10:52AM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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.