Smartshares Global Equities ESG ETF (ESG.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.4430 | 3.4650 | 3.4250 | 3.4250 | 3.4250 | 22,100 |
| 19 Apr 2024 | 3.4430 | 3.4650 | 3.4250 | 3.4250 | 3.4250 | 3,228,100 |
| 18 Apr 2024 | 3.4850 | 3.4930 | 3.4820 | 3.4870 | 3.4870 | 3,587 |
| 17 Apr 2024 | 3.5350 | 3.5350 | 3.4860 | 3.5130 | 3.5130 | 2,389 |
| 16 Apr 2024 | 3.4750 | 3.5170 | 3.4750 | 3.4890 | 3.4890 | 8,662 |
| 15 Apr 2024 | 3.5480 | 3.5480 | 3.5170 | 3.5450 | 3.5450 | 25,668 |
| 12 Apr 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 11 Apr 2024 | 3.5030 | 3.5410 | 3.5030 | 3.5160 | 3.5160 | 15,090 |
| 10 Apr 2024 | 3.5500 | 3.5500 | 3.5020 | 3.5020 | 3.5020 | 46,283 |
| 09 Apr 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 08 Apr 2024 | 3.5300 | 3.5680 | 3.5220 | 3.5220 | 3.5220 | 14,731 |
| 05 Apr 2024 | 3.5330 | 3.5330 | 3.5000 | 3.5140 | 3.5140 | 16,319 |
| 04 Apr 2024 | 3.5780 | 3.5780 | 3.5430 | 3.5650 | 3.5650 | 20,559 |
| 03 Apr 2024 | 3.6020 | 3.6020 | 3.5510 | 3.5510 | 3.5510 | 28,003 |
| 02 Apr 2024 | 3.6250 | 3.6650 | 3.5820 | 3.6180 | 3.6180 | 83,289 |
| 28 Mar 2024 | 3.6360 | 3.6360 | 3.5910 | 3.6100 | 3.6100 | 59,862 |
| 27 Mar 2024 | 3.6050 | 3.6050 | 3.5820 | 3.5820 | 3.5820 | 4,167 |
| 26 Mar 2024 | 3.5660 | 3.6010 | 3.5660 | 3.5720 | 3.5720 | 7,709 |
| 25 Mar 2024 | 3.5990 | 3.6000 | 3.5890 | 3.6000 | 3.6000 | 14,051 |
| 22 Mar 2024 | 3.5560 | 3.5870 | 3.5560 | 3.5870 | 3.5870 | 18,241 |
| 21 Mar 2024 | 3.5250 | 3.5530 | 3.5190 | 3.5530 | 3.5530 | 5,360 |
| 20 Mar 2024 | 3.5370 | 3.5370 | 3.4960 | 3.5250 | 3.5250 | 6,985 |
| 19 Mar 2024 | 3.5070 | 3.5070 | 3.4670 | 3.4970 | 3.4970 | 7,409 |
| 18 Mar 2024 | 3.4870 | 3.4870 | 3.4520 | 3.4530 | 3.4530 | 9,070 |
| 15 Mar 2024 | 3.4910 | 3.4910 | 3.4650 | 3.4650 | 3.4650 | 21,265 |
| 14 Mar 2024 | 3.4670 | 3.4740 | 3.4470 | 3.4740 | 3.4740 | 26,905 |
| 13 Mar 2024 | 3.4840 | 3.4840 | 3.4800 | 3.4800 | 3.4800 | 3,604 |
| 12 Mar 2024 | 3.4000 | 3.4360 | 3.4000 | 3.4340 | 3.4340 | 10,591 |
| 11 Mar 2024 | 3.4580 | 3.4580 | 3.4080 | 3.4240 | 3.4240 | 29,653 |
| 08 Mar 2024 | 3.4210 | 3.4620 | 3.4210 | 3.4620 | 3.4620 | 9,265 |
| 07 Mar 2024 | 3.4460 | 3.4460 | 3.4300 | 3.4300 | 3.4300 | 14,491 |
| 06 Mar 2024 | 3.4520 | 3.4520 | 3.4220 | 3.4220 | 3.4220 | 20,058 |
| 05 Mar 2024 | 3.4700 | 3.4700 | 3.4600 | 3.4600 | 3.4600 | 32,550 |
| 04 Mar 2024 | 3.4310 | 3.4600 | 3.4310 | 3.4590 | 3.4590 | 8,513 |
| 01 Mar 2024 | 3.4200 | 3.4390 | 3.4160 | 3.4300 | 3.4300 | 19,815 |
| 29 Feb 2024 | 3.4270 | 3.4270 | 3.4090 | 3.4130 | 3.4130 | 4,593 |
| 28 Feb 2024 | 3.3990 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 47,651 |
| 27 Feb 2024 | 3.3800 | 3.3850 | 3.3650 | 3.3830 | 3.3830 | 17,639 |
| 26 Feb 2024 | 3.3510 | 3.3830 | 3.3510 | 3.3670 | 3.3670 | 6,579 |
| 23 Feb 2024 | 3.3870 | 3.3870 | 3.3500 | 3.3700 | 3.3700 | 3,069 |
| 22 Feb 2024 | 3.2890 | 3.3340 | 3.2890 | 3.3290 | 3.3290 | 16,720 |
| 21 Feb 2024 | 3.2820 | 3.3180 | 3.2820 | 3.3100 | 3.3100 | 2,378 |
| 20 Feb 2024 | 3.3560 | 3.3560 | 3.3440 | 3.3440 | 3.3440 | 678 |
| 19 Feb 2024 | 3.3600 | 3.3600 | 3.3260 | 3.3500 | 3.3500 | 13,548 |
| 16 Feb 2024 | 3.3900 | 3.3900 | 3.3520 | 3.3810 | 3.3810 | 75,549 |
| 15 Feb 2024 | 3.3480 | 3.3660 | 3.3480 | 3.3660 | 3.3660 | 5,157 |
| 14 Feb 2024 | 3.3630 | 3.3630 | 3.3260 | 3.3490 | 3.3490 | 13,221 |
| 13 Feb 2024 | 3.3750 | 3.3750 | 3.3400 | 3.3420 | 3.3420 | 2,562 |
| 12 Feb 2024 | 3.3580 | 3.3590 | 3.3400 | 3.3400 | 3.3400 | 8,451 |
| 09 Feb 2024 | 3.3750 | 3.3750 | 3.3220 | 3.3220 | 3.3220 | 67,648 |
| 08 Feb 2024 | 3.3620 | 3.3620 | 3.3270 | 3.3470 | 3.3470 | 7,380 |
| 07 Feb 2024 | 3.3510 | 3.3510 | 3.3060 | 3.3310 | 3.3310 | 21,601 |
| 05 Feb 2024 | 3.3740 | 3.3740 | 3.3340 | 3.3340 | 3.3340 | 6,990 |
| 02 Feb 2024 | 3.3080 | 3.3080 | 3.2870 | 3.3000 | 3.3000 | 90,609 |
| 01 Feb 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2510 | 3.2510 | 24,377 |
| 31 Jan 2024 | 3.2820 | 3.3060 | 3.2820 | 3.3060 | 3.3060 | 21,002 |
| 30 Jan 2024 | 3.2800 | 3.3140 | 3.2800 | 3.3130 | 3.3130 | 2,709 |
| 29 Jan 2024 | 3.2670 | 3.3010 | 3.2670 | 3.3010 | 3.3010 | 1,875 |
| 26 Jan 2024 | 3.3060 | 3.3060 | 3.2640 | 3.2640 | 3.2640 | 30,730 |
| 25 Jan 2024 | 3.2910 | 3.2910 | 3.2780 | 3.2780 | 3.2780 | 2,069 |
| 24 Jan 2024 | 3.3000 | 3.3000 | 3.2790 | 3.2850 | 3.2850 | 32,175 |
| 23 Jan 2024 | 3.3060 | 3.3060 | 3.2760 | 3.2760 | 3.2760 | 37,194 |
| 22 Jan 2024 | 3.2360 | 3.2670 | 3.2360 | 3.2650 | 3.2650 | 5,157 |
| 19 Jan 2024 | 3.2050 | 3.2350 | 3.2050 | 3.2060 | 3.2060 | 7,183 |
| 18 Jan 2024 | 3.2250 | 3.2250 | 3.1970 | 3.1970 | 3.1970 | 2,219 |
| 17 Jan 2024 | 3.2270 | 3.2270 | 3.1840 | 3.1840 | 3.1840 | 6,045 |
| 16 Jan 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 893 |
| 15 Jan 2024 | 3.1650 | 3.1840 | 3.1650 | 3.1760 | 3.1760 | 17,952 |
| 12 Jan 2024 | 3.1440 | 3.1730 | 3.1440 | 3.1620 | 3.1620 | 8,610 |
| 11 Jan 2024 | 3.1270 | 3.1670 | 3.1270 | 3.1490 | 3.1490 | 19,254 |
| 10 Jan 2024 | 3.1000 | 3.1410 | 3.1000 | 3.1190 | 3.1190 | 6,847 |
| 09 Jan 2024 | 3.0960 | 3.1370 | 3.0960 | 3.1340 | 3.1340 | 4,710 |
| 08 Jan 2024 | 3.1030 | 3.1030 | 3.0710 | 3.0710 | 3.0710 | 4,115 |
| 05 Jan 2024 | 3.1030 | 3.1080 | 3.1030 | 3.1030 | 3.1030 | 1,233 |
| 04 Jan 2024 | 3.1130 | 3.1130 | 3.0980 | 3.1000 | 3.1000 | 2,635 |
| 03 Jan 2024 | 3.1260 | 3.1360 | 3.1230 | 3.1250 | 3.1250 | 27,778 |
| 29 Dec 2023 | 3.1360 | 3.1360 | 3.1130 | 3.1140 | 3.1140 | 16,249 |
| 28 Dec 2023 | 3.0750 | 3.1120 | 3.0750 | 3.0840 | 3.0840 | 3,087 |
| 27 Dec 2023 | 3.0830 | 3.1080 | 3.0830 | 3.0870 | 3.0870 | 7,912 |
| 22 Dec 2023 | 3.1010 | 3.1020 | 3.0990 | 3.1020 | 3.1020 | 3,801 |
| 21 Dec 2023 | 3.0900 | 3.0940 | 3.0610 | 3.0760 | 3.0760 | 24,593 |
| 20 Dec 2023 | 3.1260 | 3.1260 | 3.1150 | 3.1160 | 3.1160 | 9,695 |
| 19 Dec 2023 | 3.1000 | 3.1300 | 3.1000 | 3.1190 | 3.1190 | 17,017 |
| 18 Dec 2023 | 3.0940 | 3.1130 | 3.0940 | 3.1020 | 3.1020 | 4,119 |
| 15 Dec 2023 | 3.1260 | 3.1260 | 3.1000 | 3.1230 | 3.1230 | 46,358 |
| 14 Dec 2023 | 3.1180 | 3.1250 | 3.0960 | 3.1190 | 3.1190 | 4,774 |
| 13 Dec 2023 | 3.1020 | 3.1170 | 3.0950 | 3.1170 | 3.1170 | 4,159 |
| 12 Dec 2023 | 3.1150 | 3.1150 | 3.0740 | 3.0740 | 3.0740 | 24,391 |
| 11 Dec 2023 | 3.0730 | 3.0960 | 3.0730 | 3.0940 | 3.0940 | 19,398 |
| 08 Dec 2023 | 3.0620 | 3.0620 | 3.0450 | 3.0450 | 3.0450 | 7,609 |
| 07 Dec 2023 | 3.0190 | 3.0610 | 3.0190 | 3.0590 | 3.0590 | 670,799 |
| 06 Dec 2023 | 3.0630 | 3.0760 | 3.0630 | 3.0700 | 3.0700 | 1,566 |
| 05 Dec 2023 | 3.0190 | 3.0600 | 3.0190 | 3.0240 | 3.0240 | 14,106 |
| 04 Dec 2023 | 3.0740 | 3.0740 | 3.0180 | 3.0270 | 3.0270 | 13,517 |
| 01 Dec 2023 | 3.0850 | 3.0850 | 3.0210 | 3.0240 | 3.0240 | 16,745 |
| 30 Nov 2023 | 3.0660 | 3.0660 | 3.0270 | 3.0490 | 3.0490 | 6,497 |
| 29 Nov 2023 | 3.0670 | 3.0670 | 3.0370 | 3.0380 | 3.0380 | 1,331 |
| 28 Nov 2023 | 3.0360 | 3.0740 | 3.0360 | 3.0730 | 3.0730 | 4,040 |
| 27 Nov 2023 | 3.0940 | 3.0940 | 3.0550 | 3.0750 | 3.0750 | 3,095 |
| 24 Nov 2023 | 3.0610 | 3.0940 | 3.0610 | 3.0920 | 3.0920 | 3,219 |
| *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.