IHS Markit Ltd. - Common Shares (INFO)
21.15
-0.09 (-0.43%)
Harbor Panagora Dynamic Large Cap Core ETF is an investment fund that focuses on large-cap U
S. companies, employing a dynamic and research-driven approach to portfolio management. The ETF seeks to provide long-term capital appreciation by strategically investing in securities within the large-cap core sector. Utilizing advanced quantitative methodologies and rigorous analysis, it aims to adapt to market conditions and optimize performance by selecting stocks that exhibit strong growth potential and relative stability. Investors in this ETF gain exposure to a diversified portfolio, managed with the goal of balancing risk and return in line with evolving market opportunities.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 21.42 | 21.42 | 21.15 | 21.15 | 925 | 21.15 |
| 1/30/2025 | 21.27 | 21.27 | 21.18 | 21.24 | 401 | 21.24 |
| 1/29/2025 | 21.26 | 21.26 | 21.18 | 21.18 | 100 | 21.18 |
| 1/28/2025 | 21.06 | 21.26 | 21.06 | 21.26 | 734 | 21.26 |
| 1/27/2025 | 21.05 | 21.05 | 20.91 | 21.02 | 562 | 21.02 |
| 1/24/2025 | 21.45 | 21.45 | 21.38 | 21.38 | 131 | 21.38 |
| 1/23/2025 | 21.35 | 21.44 | 21.35 | 21.44 | 1,341 | 21.44 |
| 1/22/2025 | 21.39 | 21.43 | 21.37 | 21.38 | 3,011 | 21.38 |
| 1/21/2025 | 21.13 | 21.22 | 21.13 | 21.22 | 727 | 21.22 |
| 1/17/2025 | 21.08 | 21.08 | 21.04 | 21.04 | 201 | 21.04 |
| 1/16/2025 | 20.90 | 20.90 | 20.85 | 20.85 | 553 | 20.85 |
| 1/15/2025 | 20.84 | 20.92 | 20.84 | 20.90 | 1,150 | 20.90 |
| 1/14/2025 | 20.48 | 20.54 | 20.42 | 20.49 | 1,438 | 20.49 |
| 1/13/2025 | 20.29 | 20.47 | 20.29 | 20.47 | 4,201 | 20.47 |
| 1/10/2025 | 20.45 | 20.59 | 20.44 | 20.46 | 1,571 | 20.46 |
| 1/08/2025 | 20.68 | 20.80 | 20.68 | 20.78 | 427,380 | 20.78 |
| 1/07/2025 | 21.00 | 21.00 | 20.72 | 20.72 | 130 | 20.72 |
| 1/06/2025 | 20.96 | 20.96 | 20.96 | 20.96 | 1 | 20.96 |
| 1/03/2025 | 20.81 | 20.81 | 20.81 | 20.81 | 201 | 20.81 |
| 1/02/2025 | 20.41 | 20.52 | 20.41 | 20.52 | 337 | 20.52 |
| 12/31/2024 | 20.68 | 0.00 | 20.68 | 20.54 | 0 | 20.54 |
| 12/30/2024 | 20.68 | 20.68 | 20.68 | 20.68 | 106 | 20.68 |
| 12/27/2024 | 20.84 | 20.88 | 20.79 | 20.88 | 730 | 20.88 |
| 12/26/2024 | 21.13 | 21.15 | 21.13 | 21.13 | 8,761 | 21.13 |
| 12/24/2024 | 20.96 | 21.09 | 20.94 | 21.09 | 5,319 | 21.09 |
| 12/23/2024 | 20.87 | 21.04 | 20.87 | 21.04 | 2,481,201 | 21.04 |
| 12/20/2024 | 20.75 | 20.75 | 20.73 | 20.73 | 162 | 20.73 |
| 12/19/2024 | 20.61 | 20.61 | 20.54 | 20.54 | 555 | 20.54 |
| 12/18/2024 | 21.19 | 21.19 | 20.61 | 20.61 | 102 | 20.61 |
| 12/17/2024 | 21.13 | 21.17 | 21.13 | 21.17 | 217 | 21.17 |
| 12/16/2024 | 21.24 | 21.27 | 21.24 | 21.26 | 3,486 | 21.26 |
| 12/13/2024 | 21.16 | 21.16 | 21.16 | 21.16 | 100 | 21.16 |
| 12/12/2024 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | 21.18 |
| 12/11/2024 | 21.28 | 21.28 | 21.28 | 21.28 | 1 | 21.28 |
| 12/10/2024 | 21.21 | 21.21 | 21.09 | 21.09 | 495 | 21.09 |
| 12/09/2024 | 21.19 | 21.19 | 21.19 | 21.19 | 176 | 21.19 |
| 12/06/2024 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | 21.31 |
| 12/05/2024 | 21.25 | 21.25 | 21.25 | 21.25 | 47 | 21.25 |
| 12/04/2024 | 21.29 | 21.29 | 21.29 | 21.29 | 2 | 21.29 |
| 12/03/2024 | 21.10 | 21.10 | 21.10 | 21.10 | 40 | 21.10 |
| 12/02/2024 | 21.11 | 21.11 | 21.05 | 21.06 | 809 | 21.06 |
| 11/29/2024 | 21.03 | 21.03 | 21.03 | 21.03 | 100 | 21.03 |
| 11/27/2024 | 20.97 | 20.97 | 20.87 | 20.87 | 601 | 20.87 |
| 11/26/2024 | 20.95 | 20.98 | 20.77 | 20.98 | 400 | 20.98 |
| 11/25/2024 | 20.96 | 20.96 | 20.75 | 20.79 | 1,202 | 20.79 |
| 11/22/2024 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | 20.78 |
| 11/21/2024 | 20.91 | 20.91 | 20.53 | 20.71 | 403 | 20.71 |
| 11/20/2024 | 20.46 | 20.55 | 20.46 | 20.55 | 602 | 20.55 |
| 11/19/2024 | 20.60 | 20.60 | 20.53 | 20.55 | 408 | 20.55 |
| 11/18/2024 | 20.47 | 20.47 | 20.47 | 20.47 | 77 | 20.47 |
| 11/15/2024 | 20.41 | 20.41 | 20.41 | 20.41 | 100 | 20.41 |
| 11/14/2024 | 20.73 | 20.73 | 20.73 | 20.73 | 106 | 20.73 |
| 11/13/2024 | 20.93 | 20.93 | 20.86 | 20.86 | 1,280 | 20.86 |
| 11/12/2024 | 20.90 | 20.90 | 20.90 | 20.90 | 9 | 20.90 |
| 11/11/2024 | 20.95 | 20.98 | 20.90 | 20.91 | 501 | 20.91 |
| 11/08/2024 | 20.81 | 20.89 | 20.81 | 20.85 | 1,001 | 20.85 |
| 11/07/2024 | 20.66 | 20.82 | 20.66 | 20.82 | 1,600 | 20.82 |
| 11/06/2024 | 20.15 | 20.62 | 20.15 | 20.59 | 2,809 | 20.59 |
| 11/05/2024 | 19.98 | 20.15 | 19.98 | 20.15 | 401 | 20.15 |
| 11/04/2024 | 19.88 | 20.14 | 19.88 | 19.92 | 1,603 | 19.92 |
| 11/01/2024 | 19.97 | 20.04 | 19.91 | 19.91 | 801 | 19.91 |