New Zealand markets closed

Smartshares NZ Bond (NZB.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.91100.0000 (0.00%)
At close: 03:02PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.90902.91102.90902.91102.911041,186
27 May 20222.90902.91102.90902.91102.911041,186
26 May 20222.92302.92302.90902.91102.911012,973
25 May 20222.91302.91802.91002.91002.9100142,609
24 May 20222.91602.91602.91402.91402.91404,398
23 May 20222.91702.91702.91502.91702.9170119,531
20 May 20222.90902.91102.90902.90902.909018,820
19 May 20222.90702.90802.90602.90802.908020,691
18 May 20222.90702.90702.90502.90702.907057,415
17 May 20222.91002.91002.90802.91002.9100124,375
16 May 20222.90602.90602.90402.90602.90609,606
13 May 20222.89802.90002.89602.90002.9000247,083
12 May 20222.89102.89102.89002.89002.89004,436
11 May 20222.88502.88702.88502.88702.887021,123
10 May 20222.88202.88402.88202.88202.8820187,731
09 May 20222.88302.88402.88302.88402.884059,098
06 May 20222.88602.88602.88002.88002.880062,798
05 May 20222.88002.88102.88002.88102.881053,637
04 May 20222.89002.89002.88702.88802.8880219,155
03 May 20222.89402.89402.88702.88702.8870236,086
02 May 20222.89402.89402.88902.88902.889085,989
29 Apr 20222.89302.89602.89202.89402.894055,981
28 Apr 20222.89402.89402.89202.89202.89201,390,696
27 Apr 20222.89502.89602.89502.89602.896017,007
26 Apr 20222.90102.90402.89402.89402.8940104,959
22 Apr 20222.90302.90402.90302.90402.904064,059
21 Apr 20222.90402.90402.90202.90302.90309,733
20 Apr 20222.90502.90702.90502.90502.905014,266
19 Apr 20222.91002.91002.90802.90902.9090274,464
14 Apr 20222.90602.90802.90602.90602.906013,484
13 Apr 20222.90002.90002.89802.90002.900075,850
12 Apr 20222.90302.90302.90102.90102.901049,008
11 Apr 20222.90402.90602.90402.90402.9040172,657
08 Apr 20222.90602.90702.90502.90502.905012,050
07 Apr 20222.91602.91602.90602.90602.9060543,636
06 Apr 20222.91602.91802.91602.91602.9160106,618
05 Apr 20222.91502.91702.91502.91502.9150100,022
04 Apr 20222.92402.92402.91602.91802.918066,824
01 Apr 20222.92402.92402.92202.92402.924076,411
31 Mar 20222.92202.92202.92002.92002.9200136,346
30 Mar 20222.91802.92002.91802.91802.918096,111
29 Mar 20222.91902.91902.91702.91702.917024,719
28 Mar 20222.92202.92302.92202.92202.922041,005
25 Mar 20222.92202.92402.92202.92202.922034,381
24 Mar 20222.92402.92402.92202.92202.9220635,779
23 Mar 20222.92502.92502.92302.92302.923071,186
22 Mar 20222.93402.93402.93202.93402.9340182,508
21 Mar 20222.93602.96402.93002.93102.931037,756
18 Mar 20222.93302.93302.93102.93102.931042,205
17 Mar 20222.93202.93202.93002.93202.9320258,256
16 Mar 20222.93102.93102.92902.92902.929057,259
15 Mar 20222.93802.93802.93602.93602.936076,602
14 Mar 20222.94202.94402.93902.93902.939072,173
11 Mar 20222.94402.94402.94202.94402.9440177,026
10 Mar 20222.94502.94602.94502.94602.94604,285
09 Mar 20222.95202.95202.95002.95002.950092,331
08 Mar 20222.95502.95702.95502.95502.955092,694
07 Mar 20222.95202.95402.95202.95202.952013,750
04 Mar 20222.95802.95802.95202.95202.9520138,127
03 Mar 20222.95802.95802.95602.95602.95602,813
02 Mar 20222.95702.95702.95302.95302.9530271,595
01 Mar 20222.95202.95702.95202.95502.9550246,434
28 Feb 20222.95202.95402.95202.95402.9540245,078
25 Feb 20222.96202.96202.95202.95202.95209,196
24 Feb 20222.97202.97202.97002.97202.97204,765
23 Feb 20222.97602.97902.97602.97702.977058,122
22 Feb 20222.97702.97702.97602.97602.97602,135
21 Feb 20222.97302.97402.97102.97102.9710138,165
18 Feb 20222.97302.97302.97302.97302.97301,699
17 Feb 20222.97302.97502.97102.97102.97102,041
16 Feb 20222.97702.97702.97102.97102.97105,686
15 Feb 20222.97402.97702.97102.97402.9740121,478
14 Feb 20222.97502.97902.97102.97902.979087,486
11 Feb 20222.98102.98102.97702.97702.977018,386
10 Feb 20222.97802.97902.97602.97602.976048,706
09 Feb 20222.98602.98602.97802.97802.978067,323
08 Feb 20222.99002.99002.98402.98402.984037,522
04 Feb 20222.99002.99002.98802.98802.98802,041
03 Feb 20222.98502.98802.98502.98502.9850357,731
02 Feb 20222.98102.98502.98102.98502.985018,716
01 Feb 20222.98402.98402.98102.98402.984042,698
31 Jan 20222.97702.98402.97702.98102.981053,643
28 Jan 20222.98002.98002.97702.98002.9800397,382
27 Jan 20222.98402.98402.98102.98102.9810175,911
26 Jan 20222.98602.98702.98302.98702.9870508,785
25 Jan 20222.98602.99002.98602.98702.9870161,358
24 Jan 20222.98102.98902.98002.98902.989050,768
21 Jan 20222.98402.98402.98202.98202.98203,833
20 Jan 20222.99002.99002.98302.98302.983021,773
19 Jan 20222.98902.99002.98902.98902.989068,648
18 Jan 20222.99002.99002.98802.99002.990015,778
17 Jan 20222.99402.99402.99102.99102.991098,023
14 Jan 20222.98902.99202.98902.98902.989060,666
13 Jan 20222.98902.99102.98702.98802.988053,479
12 Jan 20222.98902.98902.98702.98902.9890270,680
11 Jan 20222.98702.99002.98602.98602.9860268,436
10 Jan 20222.99002.99302.98802.98902.989018,350
07 Jan 20222.99202.99202.99002.99002.99007,186
06 Jan 20222.99802.99802.99202.99202.99207,873
05 Jan 20222.99802.99802.99602.99602.9960245,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...