Smartshares Emerging Markets (EMF.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:36PM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4100 | 1.4200 | 1.4070 | 1.4100 | 1.4100 | 46,894 |
| 26 Apr 2024 | 1.4100 | 1.4200 | 1.4070 | 1.4100 | 1.4100 | 46,894 |
| 24 Apr 2024 | 1.3930 | 1.4110 | 1.3930 | 1.4100 | 1.4100 | 30,680 |
| 23 Apr 2024 | 1.3880 | 1.3990 | 1.3860 | 1.3880 | 1.3880 | 22,506 |
| 22 Apr 2024 | 1.3790 | 1.3960 | 1.3790 | 1.3820 | 1.3820 | 32,402 |
| 19 Apr 2024 | 1.3900 | 1.3920 | 1.3770 | 1.3780 | 1.3780 | 24,381 |
| 18 Apr 2024 | 1.3800 | 1.3890 | 1.3780 | 1.3800 | 1.3800 | 65,821 |
| 17 Apr 2024 | 1.3830 | 1.3940 | 1.3810 | 1.3900 | 1.3900 | 52,519 |
| 16 Apr 2024 | 1.3940 | 1.4100 | 1.3940 | 1.3970 | 1.3970 | 18,683 |
| 15 Apr 2024 | 1.3970 | 1.4120 | 1.3960 | 1.3990 | 1.3990 | 42,807 |
| 12 Apr 2024 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| 11 Apr 2024 | 1.4070 | 1.4200 | 1.4050 | 1.4070 | 1.4070 | 41,249 |
| 10 Apr 2024 | 1.4060 | 1.4170 | 1.4030 | 1.4030 | 1.4030 | 23,129 |
| 09 Apr 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 08 Apr 2024 | 1.4000 | 1.4110 | 1.3990 | 1.4060 | 1.4060 | 96,900 |
| 05 Apr 2024 | 1.3890 | 1.4020 | 1.3870 | 1.3940 | 1.3940 | 90,794 |
| 04 Apr 2024 | 1.4100 | 1.4100 | 1.3970 | 1.4090 | 1.4090 | 22,534 |
| 03 Apr 2024 | 1.4100 | 1.4180 | 1.4030 | 1.4180 | 1.4180 | 23,711 |
| 02 Apr 2024 | 1.4190 | 1.4220 | 1.4030 | 1.4030 | 1.4030 | 1,272,340 |
| 28 Mar 2024 | 1.3830 | 1.3990 | 1.3830 | 1.3860 | 1.3860 | 31,182 |
| 27 Mar 2024 | 1.3930 | 1.3950 | 1.3790 | 1.3850 | 1.3850 | 32,351 |
| 26 Mar 2024 | 1.3840 | 1.3970 | 1.3840 | 1.3840 | 1.3840 | 1,338,438 |
| 25 Mar 2024 | 1.3810 | 1.3970 | 1.3810 | 1.3960 | 1.3960 | 524,093 |
| 22 Mar 2024 | 1.3820 | 1.3900 | 1.3810 | 1.3880 | 1.3880 | 46,926 |
| 21 Mar 2024 | 1.3730 | 1.3840 | 1.3720 | 1.3820 | 1.3820 | 30,555 |
| 20 Mar 2024 | 1.3680 | 1.3810 | 1.3680 | 1.3680 | 1.3680 | 23,634 |
| 19 Mar 2024 | 1.3670 | 1.3810 | 1.3660 | 1.3760 | 1.3760 | 54,723 |
| 18 Mar 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 15 Mar 2024 | 1.3710 | 1.3710 | 1.3590 | 1.3650 | 1.3650 | 22,837 |
| 14 Mar 2024 | 1.3590 | 1.3700 | 1.3580 | 1.3580 | 1.3580 | 216,530 |
| 13 Mar 2024 | 1.3850 | 1.3850 | 1.3650 | 1.3650 | 1.3650 | 43,256 |
| 12 Mar 2024 | 1.3530 | 1.3680 | 1.3530 | 1.3560 | 1.3560 | 28,557 |
| 11 Mar 2024 | 1.3470 | 1.3600 | 1.3470 | 1.3470 | 1.3470 | 36,306 |
| 08 Mar 2024 | 1.3540 | 1.3620 | 1.3490 | 1.3610 | 1.3610 | 22,138 |
| 07 Mar 2024 | 1.3510 | 1.3670 | 1.3510 | 1.3610 | 1.3610 | 29,173 |
| 06 Mar 2024 | 1.3420 | 1.3600 | 1.3420 | 1.3460 | 1.3460 | 24,845 |
| 05 Mar 2024 | 1.3550 | 1.3670 | 1.3530 | 1.3540 | 1.3540 | 36,831 |
| 04 Mar 2024 | 1.3580 | 1.3710 | 1.3560 | 1.3700 | 1.3700 | 1,129,401 |
| 01 Mar 2024 | 1.3420 | 1.3570 | 1.3420 | 1.3430 | 1.3430 | 82,140 |
| 29 Feb 2024 | 1.3520 | 1.3520 | 1.3360 | 1.3500 | 1.3500 | 26,737 |
| 28 Feb 2024 | 1.3440 | 1.3730 | 1.3430 | 1.3730 | 1.3730 | 571,942 |
| 27 Feb 2024 | 1.3390 | 1.3540 | 1.3390 | 1.3430 | 1.3430 | 322,795 |
| 26 Feb 2024 | 1.3400 | 1.3530 | 1.3390 | 1.3440 | 1.3440 | 35,667 |
| 23 Feb 2024 | 1.3380 | 1.3500 | 1.3370 | 1.3390 | 1.3390 | 28,508 |
| 22 Feb 2024 | 1.3290 | 1.3480 | 1.3290 | 1.3380 | 1.3380 | 22,885 |
| 21 Feb 2024 | 1.3300 | 1.3450 | 1.3250 | 1.3250 | 1.3250 | 29,421 |
| 20 Feb 2024 | 1.3350 | 1.3480 | 1.3320 | 1.3320 | 1.3320 | 40,468 |
| 19 Feb 2024 | 1.3380 | 1.3490 | 1.3370 | 1.3370 | 1.3370 | 49,907 |
| 16 Feb 2024 | 1.3360 | 1.3500 | 1.3350 | 1.3390 | 1.3390 | 22,228 |
| 15 Feb 2024 | 1.3400 | 1.3450 | 1.3320 | 1.3450 | 1.3450 | 33,018 |
| 14 Feb 2024 | 1.3170 | 1.3330 | 1.3170 | 1.3190 | 1.3190 | 24,721 |
| 13 Feb 2024 | 1.3300 | 1.3400 | 1.3280 | 1.3400 | 1.3400 | 36,447 |
| 12 Feb 2024 | 1.3200 | 1.3320 | 1.3190 | 1.3230 | 1.3230 | 498,879 |
| 09 Feb 2024 | 1.3260 | 1.3380 | 1.3190 | 1.3210 | 1.3210 | 26,251 |
| 08 Feb 2024 | 1.3290 | 1.3420 | 1.3260 | 1.3400 | 1.3400 | 25,804 |
| 07 Feb 2024 | 1.3330 | 1.3480 | 1.3310 | 1.3310 | 1.3310 | 76,727 |
| 05 Feb 2024 | 1.3160 | 1.3170 | 1.3010 | 1.3010 | 1.3010 | 40,387 |
| 02 Feb 2024 | 1.2980 | 1.3150 | 1.2980 | 1.3030 | 1.3030 | 40,346 |
| 01 Feb 2024 | 1.2910 | 1.3100 | 1.2910 | 1.2940 | 1.2940 | 106,088 |
| 31 Jan 2024 | 1.3000 | 1.3080 | 1.2910 | 1.3000 | 1.3000 | 21,360 |
| 30 Jan 2024 | 1.3080 | 1.3200 | 1.3080 | 1.3130 | 1.3130 | 27,789 |
| 29 Jan 2024 | 1.3150 | 1.3290 | 1.3140 | 1.3140 | 1.3140 | 230,320 |
| 26 Jan 2024 | 1.3120 | 1.3250 | 1.3100 | 1.3100 | 1.3100 | 39,733 |
| 25 Jan 2024 | 1.3090 | 1.3280 | 1.3090 | 1.3260 | 1.3260 | 41,424 |
| 24 Jan 2024 | 1.2980 | 1.3110 | 1.2970 | 1.3000 | 1.3000 | 96,642 |
| 23 Jan 2024 | 1.2920 | 1.3050 | 1.2920 | 1.2930 | 1.2930 | 53,735 |
| 22 Jan 2024 | 1.2950 | 1.3090 | 1.2950 | 1.2970 | 1.2970 | 83,805 |
| 19 Jan 2024 | 1.2850 | 1.2950 | 1.2830 | 1.2860 | 1.2860 | 23,658 |
| 18 Jan 2024 | 1.2750 | 1.2880 | 1.2750 | 1.2850 | 1.2850 | 25,064 |
| 17 Jan 2024 | 1.3040 | 1.3040 | 1.2870 | 1.2880 | 1.2880 | 34,092 |
| 16 Jan 2024 | 1.3000 | 1.3180 | 1.3000 | 1.3070 | 1.3070 | 22,948 |
| 15 Jan 2024 | 1.2930 | 1.3060 | 1.2930 | 1.2960 | 1.2960 | 39,880 |
| 12 Jan 2024 | 1.2900 | 1.3030 | 1.2860 | 1.2860 | 1.2860 | 59,940 |
| 11 Jan 2024 | 1.3020 | 1.3020 | 1.2850 | 1.2850 | 1.2850 | 28,089 |
| 10 Jan 2024 | 1.2990 | 1.2990 | 1.2840 | 1.2840 | 1.2840 | 23,763 |
| 09 Jan 2024 | 1.3100 | 1.3100 | 1.2950 | 1.2950 | 1.2950 | 19,485 |
| 08 Jan 2024 | 1.2970 | 1.3100 | 1.2970 | 1.2970 | 1.2970 | 25,023 |
| 05 Jan 2024 | 1.2950 | 1.3100 | 1.2940 | 1.3100 | 1.3100 | 35,801 |
| 04 Jan 2024 | 1.3100 | 1.3110 | 1.2960 | 1.2960 | 1.2960 | 25,653 |
| 03 Jan 2024 | 1.3220 | 1.3220 | 1.2990 | 1.3090 | 1.3090 | 93,293 |
| 29 Dec 2023 | 1.2970 | 1.3080 | 1.2960 | 1.2970 | 1.2970 | 16,310 |
| 28 Dec 2023 | 1.3010 | 1.3010 | 1.2840 | 1.2840 | 1.2840 | 135,068 |
| 27 Dec 2023 | 1.2980 | 1.2980 | 1.2820 | 1.2950 | 1.2950 | 1,171,172 |
| 22 Dec 2023 | 1.2840 | 1.2970 | 1.2840 | 1.2970 | 1.2970 | 38,350 |
| 21 Dec 2023 | 1.2700 | 1.2810 | 1.2680 | 1.2750 | 1.2750 | 62,191 |
| 20 Dec 2023 | 1.2900 | 1.3080 | 1.2900 | 1.2920 | 1.2920 | 33,212 |
| 19 Dec 2023 | 1.3100 | 1.3100 | 1.2940 | 1.2940 | 1.2940 | 36,821 |
| 18 Dec 2023 | 1.3330 | 1.3330 | 1.3130 | 1.3130 | 1.3130 | 40,487 |
| 15 Dec 2023 | 1.3060 | 1.3170 | 1.3050 | 1.3160 | 1.3160 | 15,563 |
| 14 Dec 2023 | 1.2870 | 1.3050 | 1.2820 | 1.2820 | 1.2820 | 3,180,765 |
| 13 Dec 2023 | 1.2910 | 1.3080 | 1.2910 | 1.2970 | 1.2970 | 34,628 |
| 12 Dec 2023 | 1.3120 | 1.3120 | 1.2880 | 1.2880 | 1.2880 | 1,106,350 |
| 11 Dec 2023 | 1.2900 | 1.3000 | 1.2860 | 1.2880 | 1.2880 | 25,704 |
| 08 Dec 2023 | 1.2830 | 1.2980 | 1.2830 | 1.2980 | 1.2980 | 14,531 |
| 07 Dec 2023 | 1.2990 | 1.2990 | 1.2860 | 1.2880 | 1.2880 | 22,716 |
| 06 Dec 2023 | 1.2880 | 1.3010 | 1.2870 | 1.2980 | 1.2980 | 32,098 |
| 05 Dec 2023 | 1.2900 | 1.2980 | 1.2850 | 1.2880 | 1.2880 | 22,159 |
| 04 Dec 2023 | 1.3170 | 1.3170 | 1.2870 | 1.3000 | 1.3000 | 467,248 |
| 01 Dec 2023 | 1.2940 | 1.3060 | 1.2940 | 1.3010 | 1.3010 | 63,678 |
| 30 Nov 2023 | 1.2910 | 1.3030 | 1.2910 | 1.2910 | 1.2910 | 24,594 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.