New Zealand markets open in 9 hours

Smartshares Emerging Markets Equities ESG ETF (EMG.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.4050+0.0370 (+1.56%)
At close: 04:59PM NZST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.39002.40502.38802.40502.405021,826
24 Apr 20242.39002.40502.38802.40502.40501,041,826
23 Apr 20242.37702.37702.34302.36802.36802,931
22 Apr 20242.33702.35802.33402.35602.35601,642
19 Apr 20242.34302.36702.34302.36402.36403,514
18 Apr 20242.32602.35702.32602.35302.35301,485
17 Apr 20242.36402.36502.36302.36302.36301,092
16 Apr 20242.37202.37202.37202.37202.3720-
15 Apr 20242.39702.39902.37202.37202.372034,675
12 Apr 20242.40902.40902.40902.40902.4090-
11 Apr 20242.41202.41202.39002.40902.40902,296
10 Apr 20242.41502.42202.39602.39902.39906,065
09 Apr 20242.40202.40202.40202.40202.4020-
08 Apr 20242.38102.41002.38102.40202.402014,386
05 Apr 20242.42902.42902.37902.38102.38103,799
04 Apr 20242.39002.40502.39002.40402.40403,023
03 Apr 20242.44702.44702.42702.42702.42701,337
02 Apr 20242.43202.43202.40702.40702.407033,473
28 Mar 20242.38702.39402.37402.39302.39305,425
27 Mar 20242.35802.38402.35802.36302.36302,000
26 Mar 20242.35902.38702.35902.38102.3810872
25 Mar 20242.38702.39402.36902.36902.36907,986
22 Mar 20242.37002.39802.37002.39802.39802,155
21 Mar 20242.34802.35202.33302.34902.34901,181
20 Mar 20242.33202.35602.33202.35402.3540608
19 Mar 20242.35702.35702.32802.34802.3480735
18 Mar 20242.31402.34302.31402.34002.34004,252
15 Mar 20242.31302.33902.31302.32902.32907,806
14 Mar 20242.33002.33902.31502.31602.31602,985
13 Mar 20242.32902.35702.32902.33002.330011,890
12 Mar 20242.32702.33202.31002.32902.32901,339
11 Mar 20242.29502.31202.29302.31202.31201,198
08 Mar 20242.29502.31802.29502.31802.31802,501
07 Mar 20242.33002.33002.30502.31902.31902,321
06 Mar 20242.30802.30802.28402.28402.28402,872
05 Mar 20242.31902.32002.29802.30002.30002,287
04 Mar 20242.30002.32202.29502.30102.30103,987
01 Mar 20242.29802.29902.28302.29902.299014,438
29 Feb 20242.28802.28802.26302.26302.26303,371
28 Feb 20242.29702.29802.29302.29802.2980844
27 Feb 20242.25802.28802.25802.26502.26502,141
26 Feb 20242.26002.28102.25602.27902.27902,428
23 Feb 20242.25602.28302.25502.28102.28103,634
22 Feb 20242.25102.28102.25102.26102.26107,155
21 Feb 20242.25502.26602.23902.23902.2390709
20 Feb 20242.27502.27802.27202.27202.27201,249
19 Feb 20242.29502.29502.27202.29102.29104,494
16 Feb 20242.27802.27802.25902.25902.25901,447
15 Feb 20242.28102.28102.25602.27802.278012,682
14 Feb 20242.24002.26402.24002.26202.262015,655
13 Feb 20242.25502.28302.25502.26502.26505,868
12 Feb 20242.25302.25302.24802.24802.24805,208
09 Feb 20242.26902.26902.25602.25602.25601,023
08 Feb 20242.25102.27402.25102.26902.26901,476
07 Feb 20242.25502.27502.25502.25902.259024,385
05 Feb 20242.20702.23002.20702.22202.22203,515
02 Feb 20242.19702.21502.19702.20002.20007,496
01 Feb 20242.21902.21902.18602.18602.18608,577
31 Jan 20242.20302.20302.17602.19202.19204,340
30 Jan 20242.19002.21302.19002.20502.20504,026
29 Jan 20242.20902.23002.20902.22702.22705,953
26 Jan 20242.20102.22302.20102.21802.2180705
25 Jan 20242.20502.23302.20502.20902.209012,256
24 Jan 20242.19702.19702.17902.18202.182019,934
23 Jan 20242.19702.19702.19502.19502.19501,297
22 Jan 20242.16102.18602.16102.18202.182012,402
19 Jan 20242.16102.18102.16102.17902.1790972
18 Jan 20242.15102.15102.14902.14902.14901,045
17 Jan 20242.20102.20102.19102.19102.191016,284
16 Jan 20242.18102.21102.18102.20902.2090996
15 Jan 20242.18502.21202.18502.21202.21202,506
12 Jan 20242.16502.17902.16102.16102.16101,572
11 Jan 20242.16602.19302.16602.19002.19001,413
10 Jan 20242.16702.19502.16702.17002.17003,778
09 Jan 20242.19202.21902.19202.19402.19401,135
08 Jan 20242.22202.22302.20202.22202.22201,276
05 Jan 20242.19902.22402.19902.20602.20607,351
04 Jan 20242.21702.21802.19602.21802.21802,501
03 Jan 20242.24902.24902.21302.23102.231011,696
29 Dec 20232.22402.23102.22402.23102.2310663
28 Dec 20232.20302.20702.18102.18102.18103,169
27 Dec 20232.18102.18102.15802.17802.17809,211
22 Dec 20232.17902.20402.17902.20402.2040873
21 Dec 20232.17002.19402.17002.17202.17209,832
20 Dec 20232.23802.23802.22002.22202.22205,260
19 Dec 20232.21902.21902.19202.20802.20809,333
18 Dec 20232.25302.25302.21302.22702.22702,038
15 Dec 20232.22102.23402.22102.23402.23401,753
14 Dec 20232.18202.18202.17802.17802.1780762
13 Dec 20232.21102.22202.21102.22202.22201,113
12 Dec 20232.16902.20602.16902.18302.18302,158
11 Dec 20232.17702.20902.17702.18702.18702,117
08 Dec 20232.19002.19202.16802.19202.19201,110
07 Dec 20232.17402.19902.17402.19902.19906,790
06 Dec 20232.21602.21602.16702.16702.16702,479
05 Dec 20232.16302.19802.16302.19502.19501,081
04 Dec 20232.21402.21402.17002.19402.19404,549
01 Dec 20232.21802.22002.18602.18602.18607,113
30 Nov 20232.21802.21802.20902.20902.20904,262
29 Nov 20232.21002.22002.19202.19202.1920715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...