New Zealand markets closed

Smartshares NZ Mid Cap ETF (MDZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
6.09+0.02 (+0.30%)
At close: 4:43PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20206.066.116.066.096.098,434
24 Nov 2020------
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
06 Oct 20205.785.805.775.805.8045,665
05 Oct 20205.765.795.765.765.7643,030
02 Oct 20205.765.795.755.755.7527,596
01 Oct 20205.745.765.715.765.7670,257
30 Sep 20205.695.725.695.705.7066,586
29 Sep 20205.685.725.685.685.688,084
28 Sep 20205.605.665.605.665.6617,674
25 Sep 2020------
24 Sep 20205.595.605.565.595.5914,940
23 Sep 20205.615.655.605.625.629,497
22 Sep 20205.585.615.565.595.5935,523
21 Sep 20205.675.675.615.645.6430,429
18 Sep 20205.705.715.675.675.67117,784
17 Sep 20205.705.725.685.695.6919,619
16 Sep 20205.705.705.665.705.708,870
15 Sep 20205.675.705.665.665.6611,646
14 Sep 20205.645.665.625.655.6511,194
11 Sep 20205.655.655.615.655.6511,684
10 Sep 20205.625.665.625.665.667,311
09 Sep 20205.665.665.615.615.6116,046
08 Sep 20205.615.675.615.665.6614,452
07 Sep 20205.585.635.575.615.6179,894
04 Sep 20205.625.625.575.605.6018,287
03 Sep 20205.585.645.585.645.649,944
02 Sep 20205.555.595.555.585.5814,164
01 Sep 20205.595.615.555.575.5772,949
31 Aug 20205.585.625.575.595.5933,035
28 Aug 20205.565.595.555.585.5829,803
27 Aug 20205.555.595.555.575.575,684
26 Aug 20205.545.555.535.555.5515,200
25 Aug 20205.505.555.505.545.5441,895
24 Aug 20205.445.515.445.505.5013,813
21 Aug 20205.385.465.385.465.467,805
20 Aug 20205.385.415.385.385.3813,439
19 Aug 20205.375.395.365.395.3969,803
18 Aug 20205.275.375.275.375.3727,722
17 Aug 20205.215.315.215.295.2937,041
14 Aug 20205.235.245.205.205.2065,056
13 Aug 20205.265.275.245.245.2445,791
12 Aug 20205.285.285.165.255.25128,484
11 Aug 20205.325.365.325.345.3428,626
10 Aug 20205.315.345.315.345.3419,934
07 Aug 20205.325.335.305.315.3142,078
06 Aug 20205.315.325.305.325.3212,235
05 Aug 20205.315.325.285.295.2974,197
04 Aug 20205.295.325.295.305.3031,959
03 Aug 20205.315.315.285.295.2977,959
31 Jul 20205.325.345.305.315.3120,627
30 Jul 20205.325.345.315.335.3314,733
29 Jul 20205.325.345.315.325.3228,643
28 Jul 20205.325.355.315.345.348,160
27 Jul 20205.355.355.305.305.3055,660
24 Jul 20205.365.365.325.345.3433,575
23 Jul 20205.355.375.345.345.346,085
22 Jul 20205.315.365.315.355.3514,718
21 Jul 20205.285.335.285.305.3027,782
20 Jul 20205.315.315.265.285.2828,578
17 Jul 20205.285.305.265.295.2945,644
16 Jul 20205.285.315.285.285.2813,320
15 Jul 20205.255.295.255.285.2817,009
14 Jul 20205.245.255.205.235.2334,261
13 Jul 20205.235.275.215.215.2115,365
10 Jul 20205.265.285.205.215.2185,020
09 Jul 20205.315.315.255.305.3059,609
08 Jul 20205.315.325.285.325.3225,329
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...