New Zealand Markets closed

Smartshares NZ Bond (NZB.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.8710-0.0030 (-0.10%)
At close: 04:00PM NZST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20232.88002.88002.87002.87102.8710278,936
30 Mar 20232.87702.87702.87402.87402.8740298,326
29 Mar 20232.87902.88202.87902.88202.88202,718
28 Mar 20232.88402.88402.88102.88402.88402,726,027
27 Mar 20232.86602.87802.86602.87602.876034,496
24 Mar 20232.87402.87402.87102.87402.874015,026
23 Mar 20232.87102.87102.86802.87002.870018,619
22 Mar 20232.87602.87702.87502.87602.876028,662
21 Mar 20232.90002.90702.87102.87102.871063,488
20 Mar 20232.86202.86202.86002.86002.860010,255
17 Mar 20232.86502.86702.86502.86502.8650287,218
16 Mar 20232.87802.87802.85702.85702.857046,847
15 Mar 20232.85302.86702.85302.86702.8670234,671
14 Mar 20232.85602.85602.85402.85602.8560171,076
13 Mar 20232.84702.84902.84702.84702.847029,525
10 Mar 20232.83902.84202.83902.84002.840037,258
09 Mar 20232.83402.83802.83402.83802.83802,387
08 Mar 20232.84702.84702.83702.83702.8370778,957
07 Mar 20232.84002.84302.84002.84002.8400159,509
06 Mar 20232.83902.83902.83502.83502.8350129,133
03 Mar 20232.83902.84202.83902.83902.8390837,051
02 Mar 20232.84902.84902.84202.84202.8420157,845
01 Mar 20232.84202.84202.84002.84202.84201,298,035
28 Feb 20232.84102.84102.83602.83802.8380642,736
27 Feb 20232.83502.84102.83502.83802.83809,288
24 Feb 20232.85202.85402.85202.85202.852026,731
23 Feb 20232.86002.86002.85802.85802.8580211,309
22 Feb 20232.86702.86702.86402.86702.8670495,377
21 Feb 20232.87002.87002.86702.87002.87009,609
20 Feb 20232.86702.86902.86702.86902.86903,471
17 Feb 20232.86502.86802.86502.86802.86807,353
16 Feb 20232.86602.86802.86502.86502.86505,755
15 Feb 20232.86902.86902.86602.86602.86603,537,675
14 Feb 20232.86502.86702.86502.86502.865014,153
13 Feb 20232.87702.87702.87102.87102.871030,159
10 Feb 20232.87802.87802.87602.87602.8760238,550
09 Feb 20232.88302.88302.88002.88102.881024,352
08 Feb 20232.88502.88702.88402.88702.88702,893,400
07 Feb 20232.88502.89502.88502.89502.8950160,615
03 Feb 20232.88802.88802.88602.88602.88606,946
02 Feb 20232.88002.88202.88002.88002.88007,922
01 Feb 20232.88102.88102.87602.87802.878010,049
31 Jan 20232.88002.88302.88002.88302.883057,793
30 Jan 20232.88002.88302.88002.88002.880022,040
27 Jan 20232.87902.88602.87902.88602.8860312,198
26 Jan 20232.88202.88202.87902.88202.8820466,980
25 Jan 20232.87702.87802.87402.87702.87707,600
24 Jan 20232.88202.88202.87902.87902.87903,243
23 Jan 20232.88702.88702.87902.88202.882065,440
20 Jan 20232.87602.88702.87602.88702.8870129,819
19 Jan 20232.87702.87702.87302.87302.873058,996
18 Jan 20232.87702.87702.87402.87702.877016,043
17 Jan 20232.87502.87502.87402.87402.87408,815
16 Jan 20232.86502.87602.86502.87302.873087,903
13 Jan 20232.87002.87002.86802.86802.86805,292
12 Jan 20232.85902.86002.85902.85902.859039,376
11 Jan 20232.86002.86002.85702.86002.860026,664
10 Jan 20232.85402.85702.85402.85402.85408,712
09 Jan 20232.85002.85302.85002.85302.853014,942
06 Jan 20232.85002.85102.85002.85102.85101,163
05 Jan 20232.84302.84702.83202.84702.8470128,430
04 Jan 20232.83602.83902.83602.83602.8360126,926
30 Dec 20222.83202.83902.83202.83902.839020,838
29 Dec 20222.83502.83502.83202.83202.832010,162
28 Dec 20222.84502.84502.84202.84402.844082,661
23 Dec 20222.84402.84702.84402.84702.84701,532
22 Dec 20222.83902.84702.83902.84702.8470112,846
21 Dec 20222.85002.85002.83902.84902.849025,128
20 Dec 20222.85202.85202.84702.84702.8470473,794
19 Dec 20222.85102.85102.84302.84602.846043,344
16 Dec 20222.84702.84702.84402.84402.8440201,755
15 Dec 20222.85702.85702.85502.85502.8550386,137
14 Dec 20222.86802.86802.85702.85702.8570128,245
13 Dec 20222.86102.86402.85702.86402.864027,505
12 Dec 20222.86302.86302.86002.86002.860016,909
09 Dec 20222.86402.86502.86202.86502.865012,644
08 Dec 20222.86402.86402.86202.86402.864018,263
07 Dec 20222.86102.86402.86102.86202.8620175,725
06 Dec 20222.86802.86802.86302.86502.86506,868
05 Dec 20222.86102.86402.85402.86402.864015,141
02 Dec 20222.85802.85802.85402.85702.85705,246
01 Dec 20222.85402.85802.85202.85202.852034,095
30 Nov 20222.84702.85202.84702.84902.849040,525
29 Nov 20222.85002.85502.85002.85002.850046,185
28 Nov 20222.85502.85802.85502.85602.856058,813
25 Nov 20222.85702.85802.85702.85702.857036,846
24 Nov 20222.85302.85402.85302.85302.853049,410
23 Nov 20222.86102.86202.86102.86102.861025,091
22 Nov 20222.86302.86302.86002.86202.862045,201
21 Nov 20222.86202.86602.85902.85902.85903,093
18 Nov 20222.86602.86802.86602.86602.866079,304
17 Nov 20222.86202.86202.86002.86002.860019,923
16 Nov 20222.85902.85902.85702.85702.85703,044
15 Nov 20222.85402.85602.85402.85602.856032,596
14 Nov 20222.84202.85802.84202.85802.8580774,109
11 Nov 20222.83602.83902.83602.83602.836037,331
10 Nov 20222.82902.83002.82702.82802.8280639,329
09 Nov 20222.82502.82502.82302.82502.8250143,494
08 Nov 20222.83402.83402.82902.82902.8290190,889
07 Nov 20222.83302.83502.83302.83502.835034,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...