Australia markets open in 6 hours 27 minutes

Smartshares Japan Equities ESG ETF (JPN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.5390-0.0200 (-0.78%)
At close: 05:00PM NZST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242.53502.56102.53502.53902.53901,734
08 May 20242.53502.56102.53502.53902.53901,734
07 May 20242.56002.56002.55602.55902.55902,136
06 May 20242.52802.56202.52802.56102.56109,014
03 May 20242.56102.56102.53302.56002.56001,159
02 May 20242.52402.54102.51402.51402.51405,866
01 May 20242.55702.55702.55002.55102.551019,476
30 Apr 20242.52702.53202.52702.53202.53202,914
29 Apr 20242.53302.53302.47702.47702.47706,340
26 Apr 20242.50102.50102.47002.47002.47004,036
24 Apr 20242.53702.53702.52802.52902.52901,079
23 Apr 20242.53002.53002.49602.51802.518057,725
22 Apr 20242.49802.51902.49802.51702.51705,749
19 Apr 20242.54802.54802.53002.53002.53005,698
18 Apr 20242.52402.53502.51002.53402.53405,024
17 Apr 20242.61302.61302.56302.57502.575033,228
16 Apr 20242.61902.62002.61302.62002.620024,947
15 Apr 20242.60302.60502.57402.60402.604020,394
12 Apr 20242.58702.58702.58702.58702.5870-
11 Apr 20242.59102.59102.58702.58702.58703,035
10 Apr 20242.59902.59902.59202.59202.592018,497
09 Apr 20242.56802.56802.56802.56802.5680-
08 Apr 20242.56402.59702.56402.56802.56802,414
05 Apr 20242.62102.62102.56302.59202.59204,750
04 Apr 20242.59602.61102.59602.61102.61102,484
03 Apr 20242.62402.62402.60602.60602.60602,340
02 Apr 20242.68202.68202.64802.67402.67409,954
28 Mar 20242.65802.66202.65802.66202.66206,340
27 Mar 20242.67102.67602.64602.67602.67603,721
26 Mar 20242.64902.65302.64802.65202.65209,296
25 Mar 20242.67602.68202.67402.67402.674014,775
22 Mar 20242.63302.65202.63302.65202.652024,507
21 Mar 20242.61302.61802.61302.61602.616038,322
20 Mar 20242.62402.62602.62402.62402.624026,878
19 Mar 20242.57702.59202.57602.57602.57602,130
18 Mar 20242.52702.55402.52702.53502.53506,613
15 Mar 20242.52302.53402.51602.51602.516042,588
14 Mar 20242.50102.52202.50102.51802.51806,997
13 Mar 20242.54702.55302.54702.55102.55107,433
12 Mar 20242.51002.53702.51002.53502.53506,694
11 Mar 20242.59702.59702.58002.58002.580014,616
08 Mar 20242.59602.59602.56802.59302.593015,006
07 Mar 20242.61702.61702.60302.60302.603011,850
06 Mar 20242.58002.60002.58002.59602.596026,845
05 Mar 20242.59102.59102.55602.55602.55603,472
04 Mar 20242.58202.58202.57702.58202.582014,006
01 Mar 20242.54802.54902.54002.54902.54907,767
29 Feb 20242.53002.53002.51002.52702.52704,644
28 Feb 20242.51902.54102.51202.54102.54107,450
27 Feb 20242.48502.51802.48502.49802.49803,511
26 Feb 20242.51002.51002.50302.50902.509027,145
23 Feb 20242.49502.49502.48702.48702.487020,529
22 Feb 20242.43902.47002.43902.47002.47009,337
21 Feb 20242.46502.46502.45902.45902.45903,901
20 Feb 20242.49102.49402.47402.49102.49103,547
19 Feb 20242.48702.48702.47802.47802.47804,770
16 Feb 20242.48202.48302.45502.45502.45501,867
15 Feb 20242.47002.47002.44102.44102.441011,958
14 Feb 20242.48802.48802.48702.48702.48702,664
13 Feb 20242.46102.46102.43302.45602.45602,203
12 Feb 20242.44002.44002.43002.43102.43105,858
09 Feb 20242.44702.44702.40702.42902.429025,593
08 Feb 20242.45302.45302.42002.42002.42006,282
07 Feb 20242.47002.47002.42502.42502.425021,450
05 Feb 20242.45002.45102.43102.44902.44904,773
02 Feb 20242.44602.44602.44202.44202.44205,104
01 Feb 20242.44502.44502.41602.41602.416027,748
31 Jan 20242.39202.40502.39202.40502.40502,269
30 Jan 20242.41102.41102.40802.40802.4080718
29 Jan 20242.41602.41602.41202.41202.412011,576
26 Jan 20242.42302.42302.41602.41602.4160869
25 Jan 20242.41402.44102.41402.42102.4210876
24 Jan 20242.42802.42802.42602.42602.4260510
23 Jan 20242.44302.46702.44302.45902.459045,653
22 Jan 20242.41002.41002.38502.38902.389019,882
19 Jan 20242.38802.40702.38802.40602.40601,756
18 Jan 20242.38502.38502.38302.38302.38301,207
17 Jan 20242.43302.43302.40602.40602.40602,487
16 Jan 20242.40902.42902.40902.42602.42601,054
15 Jan 20242.36702.38602.36702.38602.38601,904
12 Jan 20242.33602.35502.33302.35502.35501,471
11 Jan 20242.33002.34902.33002.34902.3490797
10 Jan 20242.30902.30902.28002.28002.28003,415
09 Jan 20242.30502.30502.30502.30502.30501,456
08 Jan 20242.27702.29502.27702.28002.28008,997
05 Jan 20242.28202.28202.27802.27802.2780446
04 Jan 20242.27602.27702.27602.27702.27705,924
03 Jan 20242.28002.29602.27802.29602.296011,685
29 Dec 20232.25402.27602.25402.27602.27602,619
28 Dec 20232.25602.25902.24102.24102.2410926
27 Dec 20232.25002.25002.22702.22702.22708,133
22 Dec 20232.25902.25902.25302.25302.2530376
21 Dec 20232.24502.24502.22102.22102.22103,184
20 Dec 20232.22902.23902.22902.23902.23904,018
19 Dec 20232.25702.25702.23002.23002.230059,660
18 Dec 20232.24502.26202.24502.26002.26002,661
15 Dec 20232.27902.28002.25802.28002.28003,923
14 Dec 20232.24202.25902.23802.23802.2380912
13 Dec 20232.27802.28302.27702.28302.28301,742
12 Dec 20232.25602.30102.25602.28002.28001,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...