Smartshares US Large Growth (USG.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:43PM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.44 | 10.52 | 10.41 | 10.52 | 10.52 | 66,960 |
| 26 Apr 2024 | 10.44 | 10.52 | 10.41 | 10.52 | 10.52 | 66,960 |
| 24 Apr 2024 | 10.55 | 10.55 | 10.46 | 10.55 | 10.55 | 20,417 |
| 23 Apr 2024 | 10.38 | 10.39 | 10.30 | 10.38 | 10.38 | 91,437 |
| 22 Apr 2024 | 10.22 | 10.35 | 10.21 | 10.32 | 10.32 | 25,117 |
| 19 Apr 2024 | 10.55 | 10.55 | 10.40 | 10.41 | 10.41 | 26,640 |
| 18 Apr 2024 | 10.65 | 10.65 | 10.51 | 10.53 | 10.53 | 21,130 |
| 17 Apr 2024 | 10.75 | 10.77 | 10.67 | 10.74 | 10.74 | 36,016 |
| 16 Apr 2024 | 10.71 | 10.73 | 10.61 | 10.63 | 10.63 | 28,623 |
| 15 Apr 2024 | 10.85 | 10.87 | 10.76 | 10.87 | 10.87 | 29,155 |
| 12 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 11 Apr 2024 | 10.79 | 10.79 | 10.65 | 10.65 | 10.65 | 19,012 |
| 10 Apr 2024 | 10.68 | 10.68 | 10.56 | 10.66 | 10.66 | 32,768 |
| 09 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 08 Apr 2024 | 10.82 | 10.82 | 10.66 | 10.75 | 10.75 | 95,467 |
| 05 Apr 2024 | 10.59 | 10.62 | 10.48 | 10.62 | 10.62 | 28,615 |
| 04 Apr 2024 | 10.77 | 10.78 | 10.70 | 10.75 | 10.75 | 35,163 |
| 03 Apr 2024 | 10.88 | 10.88 | 10.70 | 10.80 | 10.80 | 52,459 |
| 02 Apr 2024 | 10.93 | 10.93 | 10.81 | 10.82 | 10.82 | 254,975 |
| 28 Mar 2024 | 10.87 | 10.87 | 10.76 | 10.87 | 10.87 | 40,623 |
| 27 Mar 2024 | 10.87 | 10.87 | 10.75 | 10.87 | 10.87 | 111,639 |
| 26 Mar 2024 | 10.86 | 10.87 | 10.80 | 10.86 | 10.86 | 17,270 |
| 25 Mar 2024 | 10.89 | 10.91 | 10.82 | 10.82 | 10.82 | 35,573 |
| 22 Mar 2024 | 10.80 | 10.85 | 10.72 | 10.77 | 10.77 | 52,653 |
| 21 Mar 2024 | 10.77 | 10.77 | 10.70 | 10.76 | 10.76 | 52,032 |
| 20 Mar 2024 | 10.60 | 10.69 | 10.60 | 10.60 | 10.60 | 13,401 |
| 19 Mar 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 145,047 |
| 18 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 15 Mar 2024 | 10.55 | 10.56 | 10.43 | 10.48 | 10.48 | 33,101 |
| 14 Mar 2024 | 10.48 | 10.48 | 10.40 | 10.40 | 10.40 | 13,481 |
| 13 Mar 2024 | 10.46 | 10.55 | 10.44 | 10.47 | 10.47 | 22,365 |
| 12 Mar 2024 | 10.25 | 10.35 | 10.25 | 10.27 | 10.27 | 31,067 |
| 11 Mar 2024 | 10.36 | 10.37 | 10.27 | 10.31 | 10.31 | 37,298 |
| 08 Mar 2024 | 10.50 | 10.50 | 10.39 | 10.47 | 10.47 | 57,888 |
| 07 Mar 2024 | 10.43 | 10.43 | 10.28 | 10.37 | 10.37 | 26,000 |
| 06 Mar 2024 | 10.40 | 10.46 | 10.35 | 10.37 | 10.37 | 33,082 |
| 05 Mar 2024 | 10.63 | 10.63 | 10.49 | 10.59 | 10.59 | 149,117 |
| 04 Mar 2024 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | 28,732 |
| 01 Mar 2024 | 10.42 | 10.55 | 10.42 | 10.47 | 10.47 | 54,231 |
| 29 Feb 2024 | 10.46 | 10.46 | 10.35 | 10.35 | 10.35 | 18,678 |
| 28 Feb 2024 | 10.30 | 10.40 | 10.30 | 10.39 | 10.39 | 29,199 |
| 27 Feb 2024 | 10.36 | 10.36 | 10.27 | 10.30 | 10.30 | 23,856 |
| 26 Feb 2024 | 10.36 | 10.36 | 10.28 | 10.36 | 10.36 | 144,650 |
| 23 Feb 2024 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | 35,475 |
| 22 Feb 2024 | 10.01 | 10.12 | 10.01 | 10.12 | 10.12 | 47,593 |
| 21 Feb 2024 | 10.10 | 10.10 | 10.00 | 10.06 | 10.06 | 42,555 |
| 20 Feb 2024 | 10.24 | 10.25 | 10.15 | 10.20 | 10.20 | 22,808 |
| 19 Feb 2024 | 10.29 | 10.29 | 10.20 | 10.27 | 10.27 | 31,090 |
| 16 Feb 2024 | 10.37 | 10.40 | 10.28 | 10.31 | 10.31 | 25,674 |
| 15 Feb 2024 | 10.36 | 10.41 | 10.32 | 10.34 | 10.34 | 17,778 |
| 14 Feb 2024 | 10.29 | 10.31 | 10.22 | 10.29 | 10.29 | 33,285 |
| 13 Feb 2024 | 10.35 | 10.39 | 10.25 | 10.39 | 10.39 | 40,732 |
| 12 Feb 2024 | 10.30 | 10.40 | 10.29 | 10.40 | 10.40 | 38,542 |
| 09 Feb 2024 | 10.37 | 10.37 | 10.20 | 10.20 | 10.20 | 20,196 |
| 08 Feb 2024 | 10.25 | 10.32 | 10.20 | 10.30 | 10.30 | 197,190 |
| 07 Feb 2024 | 10.21 | 10.22 | 10.10 | 10.19 | 10.19 | 26,035 |
| 05 Feb 2024 | 10.16 | 10.28 | 10.13 | 10.15 | 10.15 | 36,554 |
| 02 Feb 2024 | 9.87 | 9.98 | 9.87 | 9.89 | 9.89 | 18,166 |
| 01 Feb 2024 | 9.87 | 9.87 | 9.75 | 9.75 | 9.75 | 102,337 |
| 31 Jan 2024 | 10.03 | 10.03 | 9.91 | 9.99 | 9.99 | 29,841 |
| 30 Jan 2024 | 10.09 | 10.09 | 10.02 | 10.05 | 10.05 | 23,092 |
| 29 Jan 2024 | 10.01 | 10.01 | 9.91 | 9.99 | 9.99 | 38,069 |
| 26 Jan 2024 | 9.91 | 10.00 | 9.90 | 9.99 | 9.99 | 41,806 |
| 25 Jan 2024 | 10.02 | 10.02 | 9.90 | 9.90 | 9.90 | 169,216 |
| 24 Jan 2024 | 9.97 | 10.00 | 9.91 | 10.00 | 10.00 | 178,889 |
| 23 Jan 2024 | 9.90 | 9.99 | 9.89 | 9.94 | 9.94 | 26,781 |
| 22 Jan 2024 | 9.83 | 9.91 | 9.81 | 9.90 | 9.90 | 768,128 |
| 19 Jan 2024 | 9.64 | 9.76 | 9.64 | 9.76 | 9.76 | 152,077 |
| 18 Jan 2024 | 9.61 | 9.63 | 9.53 | 9.60 | 9.60 | 21,772 |
| 17 Jan 2024 | 9.62 | 9.64 | 9.55 | 9.62 | 9.62 | 16,155 |
| 16 Jan 2024 | 9.50 | 9.57 | 9.47 | 9.57 | 9.57 | 18,868 |
| 15 Jan 2024 | 9.39 | 9.50 | 9.39 | 9.50 | 9.50 | 10,879 |
| 12 Jan 2024 | 9.47 | 9.49 | 9.36 | 9.42 | 9.42 | 10,503 |
| 11 Jan 2024 | 9.40 | 9.49 | 9.37 | 9.37 | 9.37 | 26,224 |
| 10 Jan 2024 | 9.27 | 9.36 | 9.27 | 9.30 | 9.30 | 8,107 |
| 09 Jan 2024 | 9.23 | 9.31 | 9.23 | 9.30 | 9.30 | 33,600 |
| 08 Jan 2024 | 9.13 | 9.13 | 9.09 | 9.12 | 9.12 | 23,046 |
| 05 Jan 2024 | 9.12 | 9.15 | 9.10 | 9.14 | 9.14 | 14,835 |
| 04 Jan 2024 | 9.19 | 9.19 | 9.13 | 9.15 | 9.15 | 19,759 |
| 03 Jan 2024 | 9.31 | 9.31 | 9.20 | 9.24 | 9.24 | 56,851 |
| 29 Dec 2023 | 9.37 | 9.37 | 9.28 | 9.34 | 9.34 | 20,835 |
| 28 Dec 2023 | 9.32 | 9.33 | 9.24 | 9.33 | 9.33 | 183,541 |
| 27 Dec 2023 | 9.34 | 9.34 | 9.25 | 9.32 | 9.32 | 37,568 |
| 22 Dec 2023 | 9.34 | 9.35 | 9.32 | 9.34 | 9.34 | 15,837 |
| 21 Dec 2023 | 9.36 | 9.36 | 9.24 | 9.33 | 9.33 | 28,548 |
| 20 Dec 2023 | 9.44 | 9.44 | 9.31 | 9.42 | 9.42 | 25,423 |
| 19 Dec 2023 | 9.37 | 9.45 | 9.36 | 9.43 | 9.43 | 14,406 |
| 18 Dec 2023 | 9.45 | 9.45 | 9.27 | 9.35 | 9.35 | 31,683 |
| 15 Dec 2023 | 9.39 | 9.39 | 9.30 | 9.36 | 9.36 | 27,927 |
| 14 Dec 2023 | 9.39 | 9.42 | 9.33 | 9.36 | 9.36 | 38,048 |
| 13 Dec 2023 | 9.32 | 9.43 | 9.32 | 9.43 | 9.43 | 25,954 |
| 12 Dec 2023 | 9.35 | 9.35 | 9.23 | 9.29 | 9.29 | 28,125 |
| 11 Dec 2023 | 9.24 | 9.32 | 9.24 | 9.29 | 9.29 | 32,495 |
| 08 Dec 2023 | 9.20 | 9.20 | 9.12 | 9.13 | 9.13 | 47,736 |
| 07 Dec 2023 | 9.16 | 9.16 | 9.09 | 9.16 | 9.16 | 9,681 |
| 06 Dec 2023 | 9.20 | 9.22 | 9.10 | 9.10 | 9.10 | 95,318 |
| 05 Dec 2023 | 9.07 | 9.10 | 9.02 | 9.10 | 9.10 | 16,987 |
| 04 Dec 2023 | 9.04 | 9.13 | 9.04 | 9.12 | 9.12 | 127,828 |
| 01 Dec 2023 | 9.15 | 9.18 | 9.04 | 9.11 | 9.11 | 51,686 |
| 30 Nov 2023 | 9.19 | 9.19 | 9.10 | 9.10 | 9.10 | 8,256 |
| *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.