New Zealand markets closed

Smartshares US 500 (USF.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
9.42+0.17 (+1.79%)
At close: 4:42PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20209.399.439.399.429.4215,173
28 Sep 20209.269.309.249.269.26208,002
25 Sep 2020------
24 Sep 20209.149.159.089.109.10125,811
23 Sep 20209.169.239.169.239.2349,877
22 Sep 20209.049.099.039.069.0624,667
21 Sep 20209.069.069.019.019.01117,130
18 Sep 20209.189.189.099.119.1117,314
17 Sep 20209.299.299.219.249.2447,268
16 Sep 20209.299.339.299.319.3141,546
15 Sep 20209.299.299.269.299.2943,932
14 Sep 20209.269.299.259.289.2833,608
11 Sep 20209.279.309.259.309.3054,098
10 Sep 20209.359.389.329.349.3441,442
09 Sep 20209.309.309.199.299.2986,635
08 Sep 20209.419.479.419.449.4466,953
07 Sep 20209.409.419.319.399.3940,207
04 Sep 20209.479.489.439.489.4848,116
03 Sep 20209.719.759.719.759.7541,152
02 Sep 20209.599.659.589.619.6153,972
01 Sep 20209.569.579.529.529.52108,848
31 Aug 20209.619.669.609.669.6620,095
28 Aug 20209.659.699.659.679.6758,680
27 Aug 20209.689.689.649.649.64312,660
26 Aug 20209.699.699.659.689.6828,003
25 Aug 20209.659.729.659.719.7120,757
24 Aug 20209.569.609.569.599.5937,918
21 Aug 20209.539.569.539.569.5632,210
20 Aug 20209.469.479.399.409.4045,598
19 Aug 20209.469.489.449.459.4538,319
18 Aug 20209.509.529.489.509.5037,650
17 Aug 20209.499.539.479.539.5328,441
14 Aug 20209.489.539.469.529.5226,279
13 Aug 20209.429.469.409.469.4624,769
12 Aug 20209.339.399.329.399.3958,326
11 Aug 20209.369.399.359.359.3543,074
10 Aug 20209.319.349.309.349.3447,465
07 Aug 20209.199.239.189.209.2078,513
06 Aug 20209.189.239.189.209.2067,697
05 Aug 20209.179.199.149.169.1644,398
04 Aug 20209.149.179.149.159.1526,290
03 Aug 20209.039.099.039.069.06121,554
31 Jul 20208.958.998.918.958.9536,708
30 Jul 20208.989.008.989.009.00139,373
29 Jul 20208.898.928.888.908.9022,796
28 Jul 20208.918.958.918.958.9530,977
27 Jul 20208.968.968.888.928.9242,889
24 Jul 20209.009.018.968.978.9736,895
23 Jul 20209.049.079.039.059.0536,746
22 Jul 20209.089.089.029.059.0551,000
21 Jul 20209.099.149.079.139.1364,298
20 Jul 20209.069.079.029.049.04174,831
17 Jul 20209.019.099.009.059.0582,326
16 Jul 20209.049.048.988.998.9938,647
15 Jul 20209.019.099.019.059.0578,244
14 Jul 20208.918.948.908.918.9134,340
13 Jul 20208.928.988.928.988.9827,824
10 Jul 20208.878.908.858.878.87351,837
09 Jul 20208.918.938.888.898.8928,354
08 Jul 20208.898.908.858.888.8850,672
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 20208.828.868.818.828.82128,942
01 Jul 20208.778.818.778.808.8032,642
30 Jun 20208.718.758.718.738.7335,482
29 Jun 20208.688.708.638.638.63316,249
26 Jun 20208.898.918.818.818.8121,530
25 Jun 20208.788.788.708.738.7320,395
24 Jun 20208.908.968.878.968.9615,445
23 Jun 20208.898.918.778.878.8727,408
22 Jun 20208.928.958.848.958.9528,456
19 Jun 20208.948.988.928.958.9579,818
18 Jun 20208.918.948.808.848.84143,869
17 Jun 20208.938.978.918.948.9430,544
16 Jun 20208.728.778.708.778.7725,732
15 Jun 20208.648.748.648.708.7061,841
12 Jun 20208.688.688.608.668.6663,341
11 Jun 20209.019.058.979.059.0538,911
10 Jun 20209.099.119.079.099.0934,697
09 Jun 20209.109.119.059.119.1154,935
08 Jun 20209.029.038.999.019.0148,922
05 Jun 20208.918.918.878.878.8750,496
04 Jun 20208.958.998.948.998.9942,956
03 Jun 20209.009.018.898.958.9552,718
02 Jun 20209.019.038.989.009.0094,471
29 May 20209.039.089.019.049.0432,802
28 May 20209.059.099.029.079.0735,265
27 May 20208.978.978.908.958.9527,857
26 May 20208.988.998.958.958.9522,863
25 May 20208.948.988.928.948.9437,236
22 May 20208.908.938.878.908.9017,955
21 May 20208.908.948.898.928.9245,781
20 May 20208.898.898.818.848.8447,919
19 May 20209.009.028.989.009.0045,322
18 May 20208.888.928.868.888.8856,665
15 May 20208.758.788.758.768.7635,675
14 May 20208.698.728.668.678.6763,571
13 May 20208.858.858.678.808.8035,751
12 May 20208.868.948.868.868.8691,953
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...