New Zealand markets closed

Smartshares S&P/NZX NZ Government Bond ETF (NGB.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.1400-0.0090 (-0.42%)
At close: 02:25PM NZST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.14802.14802.14002.14002.14001,358
23 Apr 20242.14902.14902.14902.14902.1490450
22 Apr 20242.16402.16402.14402.14402.144010,482
19 Apr 20242.14402.14502.14402.14502.145011,342
18 Apr 20242.14502.14902.13702.14902.1490169,163
17 Apr 20242.14402.14402.13702.13702.137010,449
16 Apr 20242.14102.14102.14102.14102.1410279
15 Apr 20242.15302.15502.14902.14902.14904,193,363
12 Apr 20242.14902.14902.14902.14902.1490-
11 Apr 20242.14402.14902.14402.14902.14901,465,176
10 Apr 20242.15002.16402.15002.16402.1640479
09 Apr 20242.15302.15302.15302.15302.1530-
08 Apr 20242.15502.15502.15302.15302.15301,076
05 Apr 20242.16702.16702.15902.15902.15903,230
04 Apr 20242.14202.15402.14202.15402.15407,314
03 Apr 20242.17402.17402.15302.15402.154015,245
02 Apr 20242.15202.15502.15202.15502.155013,782
28 Mar 20242.17202.17202.16302.16302.16301,392
27 Mar 20242.17202.17202.16502.16502.16501,200
26 Mar 20242.16002.16002.15702.15702.15702,178
25 Mar 20242.17402.17702.16502.17502.175014,798
22 Mar 20242.17102.17102.17002.17002.1700498
21 Mar 20242.17202.17802.17002.17802.178020,828
20 Mar 20242.16102.16902.16102.16902.1690826
19 Mar 20242.16202.16602.15302.16602.166022,145
18 Mar 20242.15302.15702.15302.15702.1570834
15 Mar 20242.15802.15902.15202.15702.15701,588
14 Mar 20242.16402.16402.16202.16202.1620248
13 Mar 20242.15802.16702.15802.15802.15806,599
12 Mar 20242.17102.17102.16102.16102.16104,395
11 Mar 20242.16002.17002.16002.17002.170016,011
08 Mar 20242.16002.16002.16002.16002.1600895
07 Mar 20242.16002.16002.16002.16002.1600878
06 Mar 20242.16002.16002.16002.16002.1600214
05 Mar 20242.16002.16002.15502.15502.1550208
04 Mar 20242.14802.15702.14802.15702.1570446
01 Mar 20242.14702.15602.14702.15502.1550213,532
29 Feb 20242.15402.15402.14802.15402.154042,187
28 Feb 20242.14302.15202.14202.15202.152010,971
28 Feb 20240.008359 Dividend
27 Feb 20242.14602.15202.14602.15202.1436346
26 Feb 20242.16002.16002.15402.15402.145612,156
23 Feb 20242.15302.15302.14902.14902.14071,451
22 Feb 20242.14402.15002.14402.15002.1416530
21 Feb 20242.14302.15102.14302.15102.1426288
20 Feb 20242.14802.14802.14802.14802.13971,146
19 Feb 20242.14102.14902.14102.14902.14075,419
16 Feb 20242.14502.15502.14502.15502.1466470
15 Feb 20242.14502.16002.14502.16002.151613,820
14 Feb 20242.13002.13902.13002.13902.1307846
13 Feb 20242.13402.13402.13402.13402.1257545
12 Feb 20242.14102.14502.14102.14502.13672,329
09 Feb 20242.15302.15402.15302.15402.14561,720
08 Feb 20242.14802.15402.14802.14802.13971,725
07 Feb 20242.15502.15802.15502.15502.146618,244
05 Feb 20242.16202.16202.15302.16102.15261,746
02 Feb 20242.17402.17402.17402.17402.1656433
01 Feb 20242.18002.18002.17002.18002.17153,673
31 Jan 20242.15802.16602.15802.16002.15161,998
30 Jan 20242.16402.16402.16402.16402.1556446
29 Jan 20242.15702.16202.15302.15302.14461,910
26 Jan 20242.15402.16102.15402.16102.1526508
25 Jan 20242.15602.15902.15602.15902.15065,709
24 Jan 20242.15702.15702.15702.15702.1486297
23 Jan 20242.15302.15902.15302.15902.15062,840
22 Jan 20242.14702.15902.14702.15902.1506101,281
19 Jan 20242.15602.15602.14102.14102.13272,421
18 Jan 20242.15202.16002.14602.14602.13776,223
17 Jan 20242.16102.16402.16002.16002.1516118,032
16 Jan 20242.13802.16302.13802.16302.15461,144,221
15 Jan 20242.17002.17002.16902.16902.1606758
12 Jan 20242.16702.16802.16702.16802.1596266
11 Jan 20242.16002.16002.15002.15002.1416641
10 Jan 20242.16502.16502.15602.16102.15264,545
09 Jan 20242.17102.17102.17102.17102.1626647
08 Jan 20242.16602.16602.15602.15602.14761,156
05 Jan 20242.15702.16502.15202.15302.144692,695
04 Jan 20242.16902.16902.16902.16902.1606264
03 Jan 20242.19002.19002.16002.16002.151611,955
29 Dec 20232.18602.18602.18102.18102.1725874
28 Dec 20232.19002.19002.17602.17802.16951,253
27 Dec 20232.17302.17302.17302.17302.16464,574
22 Dec 20232.16002.16402.15502.16402.1556318,732
21 Dec 20232.16702.17602.16702.17602.167520,934
20 Dec 20232.16702.16702.16702.16702.1586426
19 Dec 20232.16302.16402.15802.16402.15564,666
18 Dec 20232.16902.16902.16602.16602.15761,312
15 Dec 20232.16402.16402.15502.15502.1466487
14 Dec 20232.15202.16002.15202.16002.151615,973
13 Dec 20232.13102.13102.13102.13102.1227-
12 Dec 20232.13402.13402.13102.13102.12271,920
11 Dec 20232.12102.12702.12102.12702.1187624
08 Dec 20232.13202.13202.13202.13202.1237312
07 Dec 20232.14202.14202.13002.13602.1277198,772
06 Dec 20232.14102.14102.14102.14102.1327452
05 Dec 20232.12002.12902.12002.12902.12071,602
04 Dec 20232.12302.13002.12302.13002.121710,797
01 Dec 20232.12002.12202.12002.12002.11186,027
30 Nov 20232.12402.13102.12402.13102.1227591
29 Nov 20232.12802.13002.11502.11702.108815,792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...