Smartshares Total World (TWF.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 04:40PM NZST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.6300 | 3.6490 | 3.6190 | 3.6470 | 3.6470 | 30,121 |
| 21 May 2024 | 3.6300 | 3.6490 | 3.6190 | 3.6470 | 3.6470 | 30,121 |
| 20 May 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.6300 | 69,666 |
| 17 May 2024 | 3.6380 | 3.6430 | 3.6130 | 3.6130 | 3.6130 | 87,437 |
| 16 May 2024 | 3.6090 | 3.6490 | 3.6090 | 3.6470 | 3.6470 | 21,422 |
| 15 May 2024 | 3.6490 | 3.6490 | 3.6430 | 3.6470 | 3.6470 | 84,128 |
| 14 May 2024 | 3.6480 | 3.6490 | 3.6200 | 3.6200 | 3.6200 | 55,543 |
| 13 May 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 10 May 2024 | 3.6000 | 3.6430 | 3.6000 | 3.6050 | 3.6050 | 52,563 |
| 09 May 2024 | 3.6300 | 3.6300 | 3.5930 | 3.6200 | 3.6200 | 99,019 |
| 08 May 2024 | 3.6280 | 3.6420 | 3.6230 | 3.6360 | 3.6360 | 52,000 |
| 07 May 2024 | 3.5910 | 3.6250 | 3.5910 | 3.6240 | 3.6240 | 41,882 |
| 06 May 2024 | 3.5800 | 3.5890 | 3.5640 | 3.5890 | 3.5890 | 49,023 |
| 03 May 2024 | 3.5890 | 3.5890 | 3.5740 | 3.5870 | 3.5870 | 95,263 |
| 02 May 2024 | 3.5630 | 3.5740 | 3.5450 | 3.5500 | 3.5500 | 51,650 |
| 01 May 2024 | 3.5800 | 3.5910 | 3.5630 | 3.5910 | 3.5910 | 266,001 |
| 30 Apr 2024 | 3.5950 | 3.6070 | 3.5950 | 3.6070 | 3.6070 | 35,351 |
| 29 Apr 2024 | 3.5710 | 3.5970 | 3.5550 | 3.5550 | 3.5550 | 52,107 |
| 26 Apr 2024 | 3.5590 | 3.5820 | 3.5480 | 3.5500 | 3.5500 | 487,759 |
| 24 Apr 2024 | 3.5880 | 3.5880 | 3.5550 | 3.5810 | 3.5810 | 62,667 |
| 23 Apr 2024 | 3.5560 | 3.5560 | 3.5160 | 3.5450 | 3.5450 | 109,376 |
| 22 Apr 2024 | 3.5010 | 3.5390 | 3.5010 | 3.5100 | 3.5100 | 38,221 |
| 19 Apr 2024 | 3.5430 | 3.5430 | 3.5000 | 3.5000 | 3.5000 | 2,919,549 |
| 18 Apr 2024 | 3.5400 | 3.5450 | 3.5290 | 3.5350 | 3.5350 | 54,154 |
| 17 Apr 2024 | 3.5760 | 3.5770 | 3.5350 | 3.5550 | 3.5550 | 113,407 |
| 16 Apr 2024 | 3.5820 | 3.5900 | 3.5500 | 3.5550 | 3.5550 | 175,943 |
| 15 Apr 2024 | 3.5960 | 3.5970 | 3.5690 | 3.5700 | 3.5700 | 71,488 |
| 12 Apr 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 11 Apr 2024 | 3.6180 | 3.6180 | 3.5720 | 3.6040 | 3.6040 | 81,102 |
| 10 Apr 2024 | 3.6030 | 3.6040 | 3.5920 | 3.5920 | 3.5920 | 70,866 |
| 09 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 08 Apr 2024 | 3.6000 | 3.6230 | 3.6000 | 3.6100 | 3.6100 | 68,196 |
| 05 Apr 2024 | 3.5820 | 3.5910 | 3.5760 | 3.5890 | 3.5890 | 25,953 |
| 04 Apr 2024 | 3.6290 | 3.6290 | 3.5960 | 3.6220 | 3.6220 | 60,677 |
| 03 Apr 2024 | 3.6390 | 3.6410 | 3.6050 | 3.6380 | 3.6380 | 155,368 |
| 02 Apr 2024 | 3.6770 | 3.6770 | 3.6480 | 3.6500 | 3.6500 | 233,654 |
| 28 Mar 2024 | 3.6710 | 3.6710 | 3.6500 | 3.6580 | 3.6580 | 86,099 |
| 27 Mar 2024 | 3.6290 | 3.6390 | 3.6200 | 3.6390 | 3.6390 | 13,164 |
| 26 Mar 2024 | 3.6310 | 3.6340 | 3.6100 | 3.6290 | 3.6290 | 11,640 |
| 25 Mar 2024 | 3.6010 | 3.6460 | 3.6010 | 3.6140 | 3.6140 | 31,728 |
| 22 Mar 2024 | 3.6170 | 3.6410 | 3.5910 | 3.6410 | 3.6410 | 48,262 |
| 21 Mar 2024 | 3.5930 | 3.5930 | 3.5610 | 3.5840 | 3.5840 | 41,755 |
| 20 Mar 2024 | 3.5440 | 3.5750 | 3.5440 | 3.5500 | 3.5500 | 48,993 |
| 19 Mar 2024 | 3.5500 | 3.5500 | 3.5080 | 3.5400 | 3.5400 | 27,119 |
| 18 Mar 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 15 Mar 2024 | 3.5130 | 3.5450 | 3.5050 | 3.5160 | 3.5160 | 26,535 |
| 14 Mar 2024 | 3.5200 | 3.5200 | 3.4860 | 3.5120 | 3.5120 | 58,016 |
| 13 Mar 2024 | 3.5040 | 3.5320 | 3.5040 | 3.5130 | 3.5130 | 47,841 |
| 12 Mar 2024 | 3.4850 | 3.4900 | 3.4520 | 3.4880 | 3.4880 | 49,573 |
| 11 Mar 2024 | 3.4900 | 3.4910 | 3.4570 | 3.4570 | 3.4570 | 63,532 |
| 08 Mar 2024 | 3.5170 | 3.5170 | 3.4980 | 3.4980 | 3.4980 | 6,710 |
| 07 Mar 2024 | 3.5050 | 3.5050 | 3.4700 | 3.4700 | 3.4700 | 128,562 |
| 06 Mar 2024 | 3.4870 | 3.5030 | 3.4650 | 3.4800 | 3.4800 | 113,980 |
| 05 Mar 2024 | 3.5240 | 3.5240 | 3.4900 | 3.5130 | 3.5130 | 33,581 |
| 04 Mar 2024 | 3.5260 | 3.5260 | 3.4900 | 3.4900 | 3.4900 | 74,936 |
| 01 Mar 2024 | 3.4580 | 3.5010 | 3.4580 | 3.4980 | 3.4980 | 268,992 |
| 29 Feb 2024 | 3.4800 | 3.4800 | 3.4490 | 3.4490 | 3.4490 | 28,080 |
| 28 Feb 2024 | 3.4400 | 3.4830 | 3.4200 | 3.4830 | 3.4830 | 30,491 |
| 27 Feb 2024 | 3.4450 | 3.4450 | 3.4160 | 3.4400 | 3.4400 | 142,374 |
| 26 Feb 2024 | 3.4480 | 3.4480 | 3.4080 | 3.4180 | 3.4180 | 80,620 |
| 23 Feb 2024 | 3.4290 | 3.4290 | 3.4010 | 3.4010 | 3.4010 | 175,284 |
| 22 Feb 2024 | 3.3610 | 3.3940 | 3.3610 | 3.3930 | 3.3930 | 27,659 |
| 21 Feb 2024 | 3.3870 | 3.3940 | 3.3530 | 3.3530 | 3.3530 | 26,327 |
| 20 Feb 2024 | 3.4140 | 3.4150 | 3.3850 | 3.4110 | 3.4110 | 38,724 |
| 19 Feb 2024 | 3.4310 | 3.4310 | 3.4000 | 3.4100 | 3.4100 | 57,357 |
| 16 Feb 2024 | 3.4140 | 3.4490 | 3.4140 | 3.4490 | 3.4490 | 35,493 |
| 15 Feb 2024 | 3.4070 | 3.4290 | 3.4000 | 3.4020 | 3.4020 | 60,558 |
| 14 Feb 2024 | 3.3990 | 3.4080 | 3.3740 | 3.3780 | 3.3780 | 27,686 |
| 13 Feb 2024 | 3.3890 | 3.4200 | 3.3890 | 3.4060 | 3.4060 | 26,854 |
| 12 Feb 2024 | 3.4000 | 3.4000 | 3.3790 | 3.4000 | 3.4000 | 98,792 |
| 09 Feb 2024 | 3.3990 | 3.4000 | 3.3660 | 3.3890 | 3.3890 | 29,021 |
| 08 Feb 2024 | 3.3790 | 3.4050 | 3.3790 | 3.4050 | 3.4050 | 101,114 |
| 07 Feb 2024 | 3.3990 | 3.3990 | 3.3750 | 3.3770 | 3.3770 | 23,178 |
| 05 Feb 2024 | 3.3870 | 3.4140 | 3.3840 | 3.4020 | 3.4020 | 29,042 |
| 02 Feb 2024 | 3.3600 | 3.3600 | 3.3570 | 3.3570 | 3.3570 | 32,716 |
| 01 Feb 2024 | 3.3010 | 3.3330 | 3.3010 | 3.3290 | 3.3290 | 174,327 |
| 31 Jan 2024 | 3.3710 | 3.3710 | 3.3420 | 3.3420 | 3.3420 | 34,074 |
| 30 Jan 2024 | 3.3790 | 3.3790 | 3.3500 | 3.3600 | 3.3600 | 34,577 |
| 29 Jan 2024 | 3.3680 | 3.3680 | 3.3440 | 3.3500 | 3.3500 | 21,548 |
| 26 Jan 2024 | 3.3240 | 3.3560 | 3.3240 | 3.3530 | 3.3530 | 20,572 |
| 25 Jan 2024 | 3.3540 | 3.3540 | 3.3200 | 3.3200 | 3.3200 | 42,140 |
| 24 Jan 2024 | 3.3490 | 3.3520 | 3.3260 | 3.3270 | 3.3270 | 206,741 |
| 23 Jan 2024 | 3.3240 | 3.3490 | 3.3240 | 3.3360 | 3.3360 | 43,093 |
| 22 Jan 2024 | 3.2920 | 3.3230 | 3.2920 | 3.3210 | 3.3210 | 17,531 |
| 19 Jan 2024 | 3.2640 | 3.2980 | 3.2640 | 3.2980 | 3.2980 | 21,251 |
| 18 Jan 2024 | 3.2630 | 3.2630 | 3.2310 | 3.2450 | 3.2450 | 19,609 |
| 17 Jan 2024 | 3.2790 | 3.2790 | 3.2540 | 3.2740 | 3.2740 | 81,512 |
| 16 Jan 2024 | 3.2520 | 3.2770 | 3.2520 | 3.2560 | 3.2560 | 44,600 |
| 15 Jan 2024 | 3.2260 | 3.2540 | 3.2260 | 3.2540 | 3.2540 | 27,336 |
| 12 Jan 2024 | 3.2620 | 3.2620 | 3.2190 | 3.2190 | 3.2190 | 10,945 |
| 11 Jan 2024 | 3.2400 | 3.2620 | 3.2340 | 3.2560 | 3.2560 | 23,553 |
| 10 Jan 2024 | 3.2200 | 3.2370 | 3.2130 | 3.2130 | 3.2130 | 16,467 |
| 09 Jan 2024 | 3.2200 | 3.2470 | 3.2200 | 3.2420 | 3.2420 | 16,496 |
| 08 Jan 2024 | 3.2140 | 3.2140 | 3.1900 | 3.1900 | 3.1900 | 15,702 |
| 05 Jan 2024 | 3.2420 | 3.2420 | 3.2090 | 3.2140 | 3.2140 | 24,294 |
| 04 Jan 2024 | 3.2180 | 3.2180 | 3.2000 | 3.2000 | 3.2000 | 28,614 |
| 03 Jan 2024 | 3.2020 | 3.2400 | 3.2020 | 3.2360 | 3.2360 | 197,654 |
| 29 Dec 2023 | 3.2070 | 3.2410 | 3.2050 | 3.2390 | 3.2390 | 10,434 |
| 28 Dec 2023 | 3.2260 | 3.2340 | 3.2260 | 3.2260 | 3.2260 | 11,805 |
| 27 Dec 2023 | 3.2300 | 3.2300 | 3.2080 | 3.2250 | 3.2250 | 43,054 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.