Harbor Disciplined Bond ETF (AGGS)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 Dividendo | |||||
| 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.