New Zealand markets closed

Smartshares S&P/NZX 50 ETF (NZG.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.3900+0.0100 (+0.42%)
At close: 05:00PM NZST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.39502.39502.37902.39002.3900139,343
10 May 20242.39502.39502.37902.39002.3900139,343
09 May 20242.40002.40002.37302.38002.380011,060
08 May 20242.40102.40202.39002.39102.391024,206
07 May 20242.41202.41202.38702.39902.3990381,560
06 May 20242.39602.41402.39602.40002.4000186,198
03 May 20242.36502.42402.36502.41302.413022,096
02 May 20242.42202.42202.40402.42102.421039,670
01 May 20242.43502.43502.40702.41702.417056,044
30 Apr 20242.43302.43302.42002.43102.431081,443
29 Apr 20242.41302.42702.39602.42702.4270976,265
26 Apr 20242.43402.43402.39502.40002.4000996,920
24 Apr 20242.40602.42802.39002.42802.42801,688,452
23 Apr 20242.40802.40802.39202.39202.392023,308
22 Apr 20242.39802.40602.39102.39702.397043,153
19 Apr 20242.40702.40702.39102.39502.3950179,408
18 Apr 20242.39202.39802.38102.39802.398015,934
17 Apr 20242.40502.41002.38602.41002.410047,431
16 Apr 20242.42002.42002.42002.42002.4200-
15 Apr 20242.41902.42002.39102.42002.4200329,989
12 Apr 20242.42102.42102.42102.42102.4210-
11 Apr 20242.43002.43002.40402.42102.421017,193
10 Apr 20242.40302.43202.40302.42002.420010,055
09 Apr 20242.43402.43402.43402.43402.4340-
08 Apr 20242.44102.44102.42202.43402.43401,109,092
05 Apr 20242.45102.45102.42402.42402.42408,566
04 Apr 20242.43002.45202.43002.44902.449020,349
03 Apr 20242.45902.45902.42802.43202.432019,149
02 Apr 20242.46002.46002.44002.45502.4550126,350
28 Mar 20242.44902.46502.42902.45102.451020,793
27 Mar 20242.45002.45002.43402.43402.434015,366
26 Mar 20242.43402.45002.43402.44002.440070,666
25 Mar 20242.43002.45202.42102.44502.445043,600
22 Mar 20242.41502.44302.41502.43702.437030,861
21 Mar 20242.41002.41802.39302.41802.418019,168
20 Mar 20242.38502.40502.38502.40402.4040173,333
19 Mar 20242.37802.39302.37802.38602.386096,263
18 Mar 20242.37502.38702.37502.37802.378035,332
15 Mar 20242.39602.39602.38002.39102.391031,409
14 Mar 20242.38902.40202.38902.39702.397018,684
13 Mar 20242.41402.41402.39202.39802.398022,584
12 Mar 20242.41602.41602.39802.39902.399054,924
11 Mar 20242.40402.41702.40302.40502.405047,296
08 Mar 20242.39202.42402.39202.42402.4240224,315
07 Mar 20242.41602.41602.39702.40302.403098,946
06 Mar 20242.36902.38902.36902.38902.3890393,877
05 Mar 20242.39802.39802.37202.39002.390072,640
04 Mar 20242.39202.39202.37902.38402.38401,485,092
01 Mar 20242.39002.39002.37802.38702.38704,679,771
29 Feb 20242.38002.39302.38002.38002.380015,284
28 Feb 20242.36702.39102.36702.39102.39102,221,367
27 Feb 20242.38602.38702.36602.37702.37702,980,444
26 Feb 20242.39402.39402.37102.38202.38201,191,148
23 Feb 20242.37102.39002.37102.37502.375027,522
22 Feb 20242.36802.39002.35102.37302.373029,708
21 Feb 20242.35902.36102.34202.35002.350024,181
20 Feb 20242.37802.37802.34702.35702.357051,284
19 Feb 20242.36902.38602.36902.37702.377033,867
16 Feb 20242.36002.38802.36002.37702.377020,771
15 Feb 20242.38602.38602.36002.36102.3610158,316
14 Feb 20242.38402.38402.35502.35502.355057,779
13 Feb 20242.37302.39302.37202.38202.382073,278
12 Feb 20242.42402.42402.39202.39702.397092,835
09 Feb 20242.41702.41702.39802.40402.404030,202
08 Feb 20242.43902.43902.40902.41702.41701,831,962
07 Feb 20242.41002.43702.41002.43002.430053,215
05 Feb 20242.42002.42902.41202.42502.4250390,449
02 Feb 20242.43802.43802.42102.43302.4330104,834
01 Feb 20242.42902.42902.40302.41502.415059,983
31 Jan 20242.43702.43702.40602.40802.408020,540
30 Jan 20242.41402.43102.41402.43102.4310108,198
29 Jan 20242.41902.43202.40602.42102.4210155,420
26 Jan 20242.40102.41802.40102.41802.418010,115
25 Jan 20242.39002.41502.39002.41002.410020,087
24 Jan 20242.40102.40602.39802.40402.404020,572
23 Jan 20242.39102.39702.38102.39702.3970126,362
22 Jan 20242.38802.38802.37402.37402.374019,421
19 Jan 20242.39502.39502.38002.38002.380015,495
18 Jan 20242.39902.39902.38102.38602.386034,749
17 Jan 20242.39902.39902.38702.38702.387054,580
16 Jan 20242.38302.39302.38002.38902.389020,677
15 Jan 20242.40602.40602.39902.40202.40207,158
12 Jan 20242.39202.40802.39202.40502.405040,925
11 Jan 20242.38702.40102.38602.38602.386020,904
10 Jan 20242.41602.41602.39302.40102.401020,949
09 Jan 20242.40302.41702.39302.40602.406043,054
08 Jan 20242.39402.39402.37502.37502.375022,050
05 Jan 20242.39402.39502.38402.39502.395046,979
04 Jan 20242.39702.39702.36702.37902.379041,699
03 Jan 20242.39502.39902.37802.38602.3860285,043
29 Dec 20232.40302.40302.38802.39702.397018,872
28 Dec 20232.38002.40102.37802.40102.4010229,453
27 Dec 20232.37002.38102.35702.38102.381093,486
22 Dec 20232.37402.37402.35502.37102.371046,721
21 Dec 20232.36702.37302.35002.35702.3570525,324
20 Dec 20232.37502.37502.35502.36502.365015,713
19 Dec 20232.36102.36202.34602.36202.362016,139
18 Dec 20232.34602.36202.34602.36202.362014,590
15 Dec 20232.36102.36102.34202.34602.346037,004
14 Dec 20232.35702.36002.33802.34802.3480511,928
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...