UK markets close in 4 hours 22 minutes

Harbor Health Care ETF (MEDI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.60+0.21 (+0.81%)
At close: 01:26PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202425.5125.6025.5125.6025.60300
24 Jun 202425.4525.4525.4025.4025.402,900
21 Jun 202424.9825.2224.9825.2225.22800
20 Jun 202424.9124.9124.9124.9124.91300
18 Jun 202425.2625.2624.9124.9124.912,200
17 Jun 202424.9925.0124.9925.0125.011,000
14 Jun 202425.3025.3025.1625.1625.16300
13 Jun 202425.2625.3425.2625.3225.321,100
12 Jun 202425.5025.5525.4525.5525.552,600
11 Jun 202425.3225.3825.3225.3825.38700
10 Jun 202425.4525.5325.4525.5225.521,300
07 Jun 202425.6425.6525.6425.6525.65100
06 Jun 202425.6025.8425.6025.8425.841,300
05 Jun 202425.6425.6925.6425.6925.69400
04 Jun 202425.3325.3325.2625.3125.31800
03 Jun 202425.2125.2125.2125.2125.21900
31 May 202425.5625.5825.0825.0825.08900
30 May 202425.0725.0725.0725.0725.07100
29 May 202424.7224.8524.6824.8524.851,000
28 May 202424.9024.9024.7524.8424.841,200
24 May 202425.0225.1425.0225.0425.041,800
23 May 202425.1425.2224.9124.9324.933,400
22 May 202425.1925.5125.1925.4325.433,200
21 May 202425.3325.3325.1325.1925.191,300
20 May 202425.2825.4025.2825.3325.333,000
17 May 202425.3125.3225.3125.3225.32400
16 May 202425.4125.4925.3925.4925.494,100
15 May 202425.3925.4725.3925.4725.47600
14 May 202425.2125.2724.6825.1325.136,200
13 May 202425.4725.4725.1925.1925.196,100
10 May 202425.3825.3925.2825.3025.30900
09 May 202425.2325.4625.2325.4625.46300
08 May 202425.6825.6825.3425.3425.34700
07 May 202425.7225.9025.7225.9025.903,100
06 May 202425.6825.6925.6725.6925.692,800
03 May 202425.8425.8425.6925.7325.736,100
02 May 202425.5125.7225.4925.7225.721,600
01 May 202425.2425.7425.2225.5025.503,300
30 Apr 202425.4925.4925.2525.2525.255,400
29 Apr 202425.4425.5425.3625.4025.403,600
26 Apr 202425.1825.2025.1325.1625.162,100
25 Apr 202426.0326.0325.2525.2725.274,300
24 Apr 202425.6025.8125.4225.4225.421,300
23 Apr 202425.8025.8025.7925.7925.79300
22 Apr 202425.4025.6025.3425.5925.593,100
19 Apr 202425.2925.2925.2725.2725.27600
18 Apr 202425.6125.6125.3525.3525.35200
17 Apr 202425.5025.5025.4025.4025.404,000
16 Apr 202425.4325.5325.4025.4025.401,000
15 Apr 202425.6725.6725.4425.4425.441,100
12 Apr 202426.4826.4825.5825.5825.581,000
11 Apr 202426.4026.4026.2226.2226.221,600
10 Apr 202426.2826.3726.2226.3426.341,600
09 Apr 202426.3226.5726.3226.5626.567,600
08 Apr 202426.2526.2926.2526.2926.291,100
05 Apr 202425.9526.3725.9526.3426.3410,300
04 Apr 202426.4526.5625.9725.9725.972,600
03 Apr 202426.3126.4026.3126.3826.3852,300
02 Apr 202426.4026.4026.2826.2826.281,500
01 Apr 202426.9126.9526.8726.9526.95125,300
28 Mar 202426.9827.2026.9427.1527.153,500
27 Mar 202426.8327.0226.8327.0127.011,800
26 Mar 202426.7726.8326.7726.8326.83300
25 Mar 202426.8126.8126.5826.5826.583,100
22 Mar 202426.5826.7226.5026.6526.653,200
21 Mar 202426.5926.8026.5926.6826.681,300
20 Mar 202426.5926.6626.5026.6626.664,500
19 Mar 202426.7126.7626.7026.7626.76600
18 Mar 202426.7726.8226.6526.6526.651,600
15 Mar 202426.7826.7826.5926.5926.59600
14 Mar 202426.7626.8126.6226.7726.771,700
13 Mar 202426.8927.1526.8927.0727.073,500
12 Mar 202427.3827.3827.0027.0427.041,800
11 Mar 202427.0727.0726.7426.7426.744,100
08 Mar 202426.9826.9826.8126.8126.815,000
07 Mar 202426.8826.9926.8626.8726.878,400
06 Mar 202426.7626.9026.6926.6926.6910,200
05 Mar 202426.8326.8326.5426.6326.6317,100
04 Mar 202427.4227.4226.8026.8026.808,600
01 Mar 202426.8027.0926.8027.0527.0512,600
29 Feb 202426.6526.6726.5726.6126.618,200
28 Feb 202427.4427.4426.7826.7926.7911,500
27 Feb 202427.3227.4827.2827.3427.3417,300
26 Feb 202427.1527.4727.1527.2927.293,700
23 Feb 202427.2027.2527.1827.2527.254,000
22 Feb 202427.0127.1026.9227.0927.094,500
21 Feb 202426.3826.5826.3826.5826.581,600
20 Feb 202427.0027.0026.6126.6326.638,700
16 Feb 202426.8926.8926.8426.8426.841,000
15 Feb 202426.5726.5726.3626.5126.512,100
14 Feb 202426.1426.3126.1426.3126.31300
13 Feb 202426.3926.3925.9025.9625.964,800
12 Feb 202426.2026.2225.9526.2226.221,600
09 Feb 202426.1026.1126.0026.0326.033,700
08 Feb 202426.0726.0725.8225.9525.953,700
07 Feb 202425.9225.9225.8125.8125.81800
06 Feb 202425.8425.8425.6525.7725.773,400
05 Feb 202425.4525.6325.3025.5725.573,200
02 Feb 202425.1325.3325.1325.1725.173,300
01 Feb 202425.2925.2925.2925.2925.29200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...