New Zealand markets close in 31 minutes

Smartshares NZ Mid Cap ETF (MDZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
6.21+0.01 (+0.18%)
As of 3:37PM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
03 Mar 20216.186.236.186.216.2116,293
02 Mar 2021------
01 Mar 20216.126.136.076.136.13110,208
26 Feb 20216.096.126.026.046.0414,777
25 Feb 20216.086.146.086.106.1015,994
24 Feb 20216.106.116.076.076.0714,594
23 Feb 20216.106.146.086.086.0815,608
22 Feb 20216.206.206.116.126.1221,497
19 Feb 20216.236.256.176.176.17233,307
18 Feb 20216.286.296.256.266.268,463
17 Feb 20216.236.306.236.266.2619,538
16 Feb 20216.246.296.236.236.2323,933
15 Feb 20216.336.336.236.266.2628,004
12 Feb 20216.396.396.326.326.3210,805
11 Feb 20216.366.396.366.396.3917,957
10 Feb 20216.386.406.366.366.3621,962
09 Feb 20216.386.426.386.396.3933,210
05 Feb 20216.366.386.356.366.3611,723
04 Feb 20216.376.416.356.376.3715,126
03 Feb 20216.366.416.366.386.3813,988
02 Feb 20216.366.406.366.366.3628,081
01 Feb 20216.346.366.326.356.3569,452
29 Jan 20216.326.406.326.356.3563,847
28 Jan 20216.386.386.286.326.3226,825
27 Jan 20216.366.406.366.386.3810,363
26 Jan 20216.396.396.356.356.3517,906
25 Jan 20216.366.396.346.386.38181,840
22 Jan 20216.326.416.326.416.4111,316
21 Jan 20216.306.376.306.326.3252,345
20 Jan 20216.256.326.256.286.2850,017
19 Jan 20216.266.276.226.256.2544,708
18 Jan 20216.306.336.276.276.2757,912
15 Jan 20216.316.356.316.316.3115,291
14 Jan 20216.316.356.306.316.3124,250
13 Jan 20216.316.346.306.306.3022,352
12 Jan 20216.346.366.306.326.3214,084
11 Jan 20216.396.416.346.366.3613,386
08 Jan 20216.406.506.366.366.3633,708
07 Jan 20216.396.456.366.426.4214,304
06 Jan 20216.346.436.346.386.3813,940
05 Jan 20216.346.366.326.326.3283,645
31 Dec 20206.376.406.336.346.3421,741
30 Dec 20206.356.396.336.376.379,990
29 Dec 20206.276.356.256.336.3327,334
24 Dec 20206.266.276.236.276.2710,922
23 Dec 20206.186.266.186.266.2615,040
22 Dec 20206.136.186.126.186.1879,093
21 Dec 20206.146.176.136.136.1396,370
18 Dec 20206.176.206.146.146.1435,104
17 Dec 20206.176.196.166.176.1725,194
16 Dec 20206.136.186.136.156.1511,297
15 Dec 20206.166.186.156.156.15193,602
14 Dec 20206.186.196.166.196.1996,598
11 Dec 20206.156.176.146.156.1557,035
10 Dec 20206.126.176.126.176.1715,319
09 Dec 20206.136.176.126.156.1518,084
08 Dec 20206.086.136.086.086.0871,007
07 Dec 20206.106.126.076.086.0812,859
04 Dec 20206.086.106.076.076.077,594
03 Dec 20206.056.096.046.076.0748,059
02 Dec 20206.026.056.006.046.0423,681
01 Dec 20205.996.035.976.026.0290,069
30 Nov 20206.106.106.056.056.0559,222
27 Nov 20206.096.106.066.096.099,482
26 Nov 20206.096.106.066.086.0859,599
25 Nov 20206.066.116.066.096.098,434
24 Nov 20206.106.126.086.086.0855,506
23 Nov 20206.076.106.056.096.0920,720
20 Nov 20206.106.106.076.076.0723,661
19 Nov 20206.086.116.076.076.0710,535
18 Nov 20206.136.136.096.096.0962,401
17 Nov 20206.136.146.106.116.1129,479
16 Nov 20206.106.146.106.106.1024,768
13 Nov 20206.136.136.086.106.1014,290
12 Nov 20206.176.176.126.146.143,626
11 Nov 20206.146.196.126.156.1516,488
10 Nov 20206.056.206.056.146.1443,491
09 Nov 20205.966.055.966.046.0429,215
06 Nov 20205.905.975.905.975.9724,793
05 Nov 20205.915.955.885.885.8841,154
04 Nov 20205.885.935.865.865.869,352
03 Nov 20205.875.915.875.885.8848,478
02 Nov 20205.895.925.835.855.8583,614
30 Oct 20205.885.955.875.875.878,545
29 Oct 20205.915.925.865.885.8822,840
28 Oct 20206.016.015.965.965.967,375
27 Oct 20206.056.055.996.036.0364,758
23 Oct 20206.056.066.016.036.0319,220
22 Oct 20206.046.075.996.036.0321,677
21 Oct 20206.026.076.026.026.0227,299
20 Oct 20206.036.046.016.026.0220,637
19 Oct 20206.046.046.016.036.0320,370
16 Oct 20206.076.086.036.056.0517,544
15 Oct 20206.016.076.016.056.0559,439
14 Oct 20206.016.035.996.026.0216,961
13 Oct 20205.976.035.976.016.0140,368
12 Oct 20205.925.985.925.975.9749,475
09 Oct 20205.915.955.915.915.9134,351
08 Oct 20205.845.915.825.895.8923,663
07 Oct 20205.805.835.775.825.8250,475
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...