Smartshares Europe Equities ESG ETF (EUG.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 03:23PM NZST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.4760 | 3.4760 | 3.4650 | 3.4630 | 3.4630 | 2,353 |
| 10 May 2024 | 3.4760 | 3.4760 | 3.4480 | 3.4630 | 3.4630 | 2,353 |
| 09 May 2024 | 3.4310 | 3.4550 | 3.4310 | 3.4550 | 3.4550 | 9,836 |
| 08 May 2024 | 3.4200 | 3.4520 | 3.4200 | 3.4490 | 3.4490 | 3,425 |
| 07 May 2024 | 3.4300 | 3.4300 | 3.4180 | 3.4180 | 3.4180 | 727 |
| 06 May 2024 | 3.3730 | 3.3970 | 3.3730 | 3.3970 | 3.3970 | 11,219 |
| 03 May 2024 | 3.4180 | 3.4180 | 3.4010 | 3.4020 | 3.4020 | 599 |
| 02 May 2024 | 3.4080 | 3.4240 | 3.4060 | 3.4240 | 3.4240 | 883 |
| 01 May 2024 | 3.3610 | 3.4050 | 3.3610 | 3.4010 | 3.4010 | 7,930 |
| 30 Apr 2024 | 3.4230 | 3.4230 | 3.3860 | 3.4190 | 3.4190 | 4,945 |
| 29 Apr 2024 | 3.4410 | 3.4410 | 3.3860 | 3.4250 | 3.4250 | 5,084 |
| 26 Apr 2024 | 3.4110 | 3.4110 | 3.3790 | 3.4080 | 3.4080 | 3,038 |
| 24 Apr 2024 | 3.4010 | 3.4300 | 3.4010 | 3.4300 | 3.4300 | 6,830 |
| 23 Apr 2024 | 3.3540 | 3.3890 | 3.3540 | 3.3890 | 3.3890 | 1,280 |
| 22 Apr 2024 | 3.3190 | 3.3510 | 3.3190 | 3.3470 | 3.3470 | 4,447 |
| 19 Apr 2024 | 3.3570 | 3.3570 | 3.3040 | 3.3170 | 3.3170 | 44,604 |
| 18 Apr 2024 | 3.3130 | 3.3580 | 3.3130 | 3.3580 | 3.3580 | 3,876 |
| 17 Apr 2024 | 3.3590 | 3.3590 | 3.3230 | 3.3230 | 3.3230 | 9,745 |
| 16 Apr 2024 | 3.3720 | 3.3740 | 3.3550 | 3.3550 | 3.3550 | 826 |
| 15 Apr 2024 | 3.3570 | 3.3670 | 3.3570 | 3.3620 | 3.3620 | 1,194 |
| 12 Apr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 11 Apr 2024 | 3.3930 | 3.3930 | 3.3670 | 3.3900 | 3.3900 | 4,153 |
| 10 Apr 2024 | 3.3560 | 3.3920 | 3.3560 | 3.3910 | 3.3910 | 2,516 |
| 09 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 08 Apr 2024 | 3.3770 | 3.4020 | 3.3770 | 3.4000 | 3.4000 | 9,495 |
| 05 Apr 2024 | 3.3960 | 3.3960 | 3.3700 | 3.3700 | 3.3700 | 9,457 |
| 04 Apr 2024 | 3.4300 | 3.4300 | 3.4220 | 3.4250 | 3.4250 | 10,437 |
| 03 Apr 2024 | 3.4440 | 3.4440 | 3.4250 | 3.4290 | 3.4290 | 2,046 |
| 02 Apr 2024 | 3.4640 | 3.4640 | 3.4430 | 3.4460 | 3.4460 | 23,323 |
| 28 Mar 2024 | 3.4520 | 3.4550 | 3.4520 | 3.4550 | 3.4550 | 3,529 |
| 27 Mar 2024 | 3.4300 | 3.4300 | 3.4110 | 3.4110 | 3.4110 | 740 |
| 26 Mar 2024 | 3.4200 | 3.4270 | 3.4200 | 3.4270 | 3.4270 | 739 |
| 25 Mar 2024 | 3.4190 | 3.4220 | 3.4180 | 3.4180 | 3.4180 | 30,452 |
| 22 Mar 2024 | 3.3780 | 3.4030 | 3.3780 | 3.4020 | 3.4020 | 1,348 |
| 21 Mar 2024 | 3.3960 | 3.4000 | 3.3960 | 3.3960 | 3.3960 | 616 |
| 20 Mar 2024 | 3.3600 | 3.3730 | 3.3600 | 3.3730 | 3.3730 | 911 |
| 19 Mar 2024 | 3.3200 | 3.3510 | 3.3200 | 3.3510 | 3.3510 | 6,860 |
| 18 Mar 2024 | 3.3700 | 3.3700 | 3.3460 | 3.3460 | 3.3460 | 979 |
| 15 Mar 2024 | 3.3500 | 3.3600 | 3.3480 | 3.3600 | 3.3600 | 2,420 |
| 14 Mar 2024 | 3.3290 | 3.3580 | 3.3290 | 3.3580 | 3.3580 | 1,608 |
| 13 Mar 2024 | 3.3290 | 3.3600 | 3.3290 | 3.3370 | 3.3370 | 18,231 |
| 12 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 5,558 |
| 11 Mar 2024 | 3.3200 | 3.3200 | 3.2980 | 3.2980 | 3.2980 | 7,959 |
| 08 Mar 2024 | 3.3110 | 3.3340 | 3.3110 | 3.3170 | 3.3170 | 945 |
| 07 Mar 2024 | 3.3040 | 3.3040 | 3.2830 | 3.2840 | 3.2840 | 3,378 |
| 06 Mar 2024 | 3.2650 | 3.2990 | 3.2650 | 3.2950 | 3.2950 | 4,523 |
| 05 Mar 2024 | 3.2690 | 3.2970 | 3.2690 | 3.2770 | 3.2770 | 5,667 |
| 04 Mar 2024 | 3.2640 | 3.2980 | 3.2640 | 3.2810 | 3.2810 | 1,667 |
| 01 Mar 2024 | 3.2870 | 3.2870 | 3.2570 | 3.2580 | 3.2580 | 7,061 |
| 29 Feb 2024 | 3.2870 | 3.2870 | 3.2530 | 3.2530 | 3.2530 | 15,080 |
| 28 Feb 2024 | 3.2260 | 3.2860 | 3.2260 | 3.2860 | 3.2860 | 3,912 |
| 27 Feb 2024 | 3.2130 | 3.2500 | 3.2130 | 3.2500 | 3.2500 | 29,837 |
| 26 Feb 2024 | 3.2450 | 3.2450 | 3.2380 | 3.2420 | 3.2420 | 912 |
| 23 Feb 2024 | 3.2010 | 3.2370 | 3.2010 | 3.2340 | 3.2340 | 714 |
| 22 Feb 2024 | 3.1960 | 3.2120 | 3.1960 | 3.2100 | 3.2100 | 31,271 |
| 21 Feb 2024 | 3.1730 | 3.2050 | 3.1730 | 3.1830 | 3.1830 | 1,767 |
| 20 Feb 2024 | 3.1790 | 3.2070 | 3.1790 | 3.2020 | 3.2020 | 4,148 |
| 19 Feb 2024 | 3.1730 | 3.2060 | 3.1730 | 3.1780 | 3.1780 | 1,590 |
| 16 Feb 2024 | 3.1790 | 3.2120 | 3.1790 | 3.2110 | 3.2110 | 63,120 |
| 15 Feb 2024 | 3.1550 | 3.1850 | 3.1550 | 3.1850 | 3.1850 | 7,627 |
| 14 Feb 2024 | 3.1290 | 3.1610 | 3.1290 | 3.1560 | 3.1560 | 4,446 |
| 13 Feb 2024 | 3.1810 | 3.1810 | 3.1410 | 3.1560 | 3.1560 | 3,050 |
| 12 Feb 2024 | 3.1800 | 3.1800 | 3.1430 | 3.1720 | 3.1720 | 11,384 |
| 09 Feb 2024 | 3.1920 | 3.1920 | 3.1490 | 3.1640 | 3.1640 | 2,716 |
| 08 Feb 2024 | 3.1820 | 3.1830 | 3.1600 | 3.1600 | 3.1600 | 5,177 |
| 07 Feb 2024 | 3.2020 | 3.2020 | 3.1710 | 3.1720 | 3.1720 | 4,294 |
| 05 Feb 2024 | 3.1750 | 3.1990 | 3.1750 | 3.1950 | 3.1950 | 4,666 |
| 02 Feb 2024 | 3.2000 | 3.2010 | 3.1980 | 3.2010 | 3.2010 | 3,873 |
| 01 Feb 2024 | 3.1920 | 3.1920 | 3.1750 | 3.1750 | 3.1750 | 7,976 |
| 31 Jan 2024 | 3.2000 | 3.2000 | 3.1660 | 3.1820 | 3.1820 | 8,053 |
| 30 Jan 2024 | 3.1810 | 3.1880 | 3.1720 | 3.1720 | 3.1720 | 694 |
| 29 Jan 2024 | 3.1950 | 3.1950 | 3.1650 | 3.1650 | 3.1650 | 7,401 |
| 26 Jan 2024 | 3.1540 | 3.1540 | 3.1510 | 3.1510 | 3.1510 | 679 |
| 25 Jan 2024 | 3.1220 | 3.1510 | 3.1220 | 3.1480 | 3.1480 | 2,065 |
| 24 Jan 2024 | 3.1270 | 3.1270 | 3.1260 | 3.1260 | 3.1260 | 667 |
| 23 Jan 2024 | 3.1530 | 3.1530 | 3.1270 | 3.1430 | 3.1430 | 964 |
| 22 Jan 2024 | 3.1280 | 3.1280 | 3.0980 | 3.0980 | 3.0980 | 3,969 |
| 19 Jan 2024 | 3.0820 | 3.1140 | 3.0820 | 3.1130 | 3.1130 | 3,001 |
| 18 Jan 2024 | 3.0670 | 3.0840 | 3.0640 | 3.0640 | 3.0640 | 1,007 |
| 17 Jan 2024 | 3.1050 | 3.1050 | 3.0830 | 3.0990 | 3.0990 | 4,334 |
| 16 Jan 2024 | 3.1230 | 3.1230 | 3.1040 | 3.1040 | 3.1040 | 2,297 |
| 15 Jan 2024 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 643 |
| 12 Jan 2024 | 3.0660 | 3.0930 | 3.0660 | 3.0860 | 3.0860 | 5,649 |
| 11 Jan 2024 | 3.1170 | 3.1170 | 3.0990 | 3.0990 | 3.0990 | 1,796 |
| 10 Jan 2024 | 3.0700 | 3.1010 | 3.0700 | 3.1010 | 3.1010 | 1,645 |
| 09 Jan 2024 | 3.1210 | 3.1210 | 3.1170 | 3.1170 | 3.1170 | 521 |
| 08 Jan 2024 | 3.0660 | 3.0920 | 3.0660 | 3.0920 | 3.0920 | 1,332 |
| 05 Jan 2024 | 3.0740 | 3.1030 | 3.0740 | 3.0840 | 3.0840 | 6,959 |
| 04 Jan 2024 | 3.0790 | 3.0790 | 3.0760 | 3.0780 | 3.0780 | 4,769 |
| 03 Jan 2024 | 3.1210 | 3.1210 | 3.1060 | 3.1080 | 3.1080 | 6,899 |
| 29 Dec 2023 | 3.0770 | 3.0930 | 3.0770 | 3.0790 | 3.0790 | 5,159 |
| 28 Dec 2023 | 3.1170 | 3.1170 | 3.1120 | 3.1120 | 3.1120 | 1,135 |
| 27 Dec 2023 | 3.1050 | 3.1050 | 3.0800 | 3.1000 | 3.1000 | 2,728 |
| 22 Dec 2023 | 3.1070 | 3.1100 | 3.1070 | 3.1100 | 3.1100 | 4,986 |
| 21 Dec 2023 | 3.0640 | 3.0870 | 3.0640 | 3.0870 | 3.0870 | 20,267 |
| 20 Dec 2023 | 3.1110 | 3.1110 | 3.1090 | 3.1090 | 3.1090 | 14,060 |
| 19 Dec 2023 | 3.0870 | 3.1000 | 3.0750 | 3.0750 | 3.0750 | 6,263 |
| 18 Dec 2023 | 3.0890 | 3.1030 | 3.0890 | 3.1030 | 3.1030 | 2,497 |
| 15 Dec 2023 | 3.1440 | 3.1440 | 3.1010 | 3.1320 | 3.1320 | 18,387 |
| 14 Dec 2023 | 3.0880 | 3.1120 | 3.0880 | 3.1090 | 3.1090 | 968 |
| *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.