Harbor Disciplined Bond ETF (AGGS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 100 |
| 26 Jun 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 100 |
| 25 Jun 2024 | 41.20 | 41.24 | 41.20 | 41.24 | 41.24 | 100 |
| 24 Jun 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 21 Jun 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 300 |
| 20 Jun 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 100 |
| 18 Jun 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 100 |
| 17 Jun 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 14 Jun 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 100 |
| 13 Jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 12 Jun 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 100 |
| 11 Jun 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 10 Jun 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 100 |
| 07 Jun 2024 | 40.76 | 40.76 | 40.72 | 40.72 | 40.72 | 500 |
| 06 Jun 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 100 |
| 05 Jun 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 100 |
| 04 Jun 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 03 Jun 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 03 Jun 2024 | 0.102 Dividend | |||||
| 31 May 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.53 | 100 |
| 30 May 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.36 | - |
| 29 May 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.22 | - |
| 28 May 2024 | 40.67 | 40.67 | 40.49 | 40.49 | 40.38 | 500 |
| 24 May 2024 | 40.61 | 40.64 | 40.61 | 40.64 | 40.54 | 200 |
| 23 May 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.50 | 100 |
| 22 May 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.63 | 300 |
| 21 May 2024 | 40.76 | 40.76 | 40.73 | 40.76 | 40.66 | 137,000 |
| 20 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.58 | - |
| 17 May 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.62 | 100 |
| 16 May 2024 | 40.87 | 40.87 | 40.80 | 40.80 | 40.69 | 300 |
| 15 May 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.77 | - |
| 14 May 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.49 | - |
| 13 May 2024 | 40.53 | 40.53 | 40.51 | 40.51 | 40.41 | 172,700 |
| 10 May 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.33 | - |
| 09 May 2024 | 40.46 | 40.54 | 40.46 | 40.54 | 40.44 | 200 |
| 08 May 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.35 | - |
| 07 May 2024 | 40.63 | 40.63 | 40.53 | 40.53 | 40.43 | 100,000 |
| 06 May 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.34 | 100 |
| 03 May 2024 | 40.41 | 40.41 | 40.38 | 40.38 | 40.28 | 200 |
| 02 May 2024 | 40.06 | 40.20 | 40.06 | 40.20 | 40.10 | 312,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.