Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Smart Emerging Markets ETF (EMF.NZ)

1.5240
+0.0190
+(1.26%)
At close: 4:59:35 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.51701.52601.51001.52401.524033,163
Apr 30, 20251.51701.52601.51001.52401.524048,163
Apr 29, 20251.51401.52501.50201.50501.505039,280
Apr 28, 20251.50001.50901.49301.50501.505083,532
Apr 24, 20251.48901.50601.48901.50001.5000166,545
Apr 23, 20251.46901.51001.46901.48901.489038,352
Apr 22, 20251.47701.47701.44801.45101.4510177,887
Apr 17, 20251.45601.47201.45001.47201.4720102,195
Apr 16, 20251.48901.48901.46501.46501.465075,738
Apr 15, 20251.49101.49101.46601.47401.4740208,465
Apr 14, 20251.45001.45001.45001.45001.4500-
Apr 11, 20251.48001.48001.43601.45001.4500299,417
Apr 10, 20251.49101.51901.47501.49101.4910120,934
Apr 9, 20251.45201.45201.40301.40301.403030,482
Apr 8, 20251.45001.48101.45001.45601.4560170,670
Apr 7, 20251.52401.52401.43501.47201.4720192,120
Apr 4, 20251.53301.55001.53001.53901.539055,468
Apr 3, 20251.56001.56001.53801.53801.5380163,138
Apr 2, 20251.58601.59801.58001.59301.5930175,109
Apr 1, 20251.59101.60401.58501.59801.5980381,212
Mar 31, 20251.58901.59401.56701.58301.583098,469
Mar 28, 20251.61201.62501.59901.62501.625052,186
Mar 27, 20251.61201.61201.58701.60701.6070182,356
Mar 26, 20251.62501.62501.59801.59801.5980375,473
Mar 25, 20251.62401.62401.60601.62101.6210124,667
Mar 24, 20251.60101.62401.59801.62401.624075,423
Mar 21, 20251.62101.62101.60401.61801.618093,578
Mar 20, 20251.59901.62501.59901.62501.625042,328
Mar 19, 20251.60901.60901.59701.60901.609030,529
Mar 18, 20251.60901.60901.59301.59501.5950197,146
Mar 17, 20251.60901.60901.58501.60501.6050122,482
Mar 14, 20251.58601.60801.58401.59101.591042,869
Mar 13, 20251.57501.59601.57501.59101.591072,998
Mar 12, 20251.56601.59901.56601.59901.5990114,299
Mar 11, 20251.58401.58701.55801.57001.5700133,040
Mar 10, 20251.59001.60901.59001.60801.6080236,996
Mar 7, 20251.57001.60901.57001.59901.599074,576
Mar 6, 20251.60401.61201.59501.59801.598069,501
Mar 5, 20251.56001.59901.56001.59901.599064,174
Mar 4, 20251.58501.59301.56501.59301.5930130,317
Mar 3, 20251.62201.62201.59201.59301.5930109,346
Feb 28, 20251.62301.62501.60501.62501.6250133,068
Feb 27, 20251.61401.63601.61401.63601.6360468,575
Feb 26, 20251.59101.61101.59101.59901.5990780,383
Feb 25, 20251.60001.61001.59101.60801.608021,697
Feb 24, 20251.62301.63201.61101.63101.631073,813
Feb 21, 20251.60801.62601.60701.62001.6200270,605
Feb 20, 20251.62101.62801.60301.61701.6170104,649
Feb 19, 20251.62001.63501.60901.60901.6090142,382
Feb 18, 20251.62001.62001.60001.61901.619041,656
Feb 17, 20251.60001.61701.59501.61501.615057,698
Feb 14, 20251.60401.61901.60101.61701.617036,692
Feb 13, 20251.60301.61901.60301.60701.607029,158
Feb 12, 20251.59201.60901.59001.59001.590030,893
Feb 11, 20251.60301.61901.60201.61601.6160103,892
Feb 10, 20251.58001.60901.58001.59501.5950237,560
Feb 7, 20251.59201.59201.57101.57101.571049,851
Feb 5, 20251.58601.59601.57901.59201.592037,275
Feb 4, 20251.57301.59101.57101.57501.575075,281
Feb 3, 20251.58001.59401.57201.59401.5940305,797
Jan 31, 20251.60001.61201.58401.61001.610031,607
Jan 30, 20251.57901.58001.55801.58001.58001,739,606
Jan 29, 20251.55501.56901.55001.55401.55401,264,422
Jan 28, 20251.55001.56201.53601.56201.562092,531
Jan 27, 20251.55801.57701.55801.56901.569037,179
Jan 24, 20251.55901.57501.55801.56601.566019,353
Jan 23, 20251.55801.57301.55801.55801.558026,442
Jan 22, 20251.57801.58301.56201.58301.583094,567
Jan 21, 20251.56301.56401.54801.55001.550035,176
Jan 20, 20251.56801.58101.56401.56401.5640165,554
Jan 17, 20251.56801.56801.54401.54801.548027,919
Jan 16, 20251.54701.56101.54101.54401.544046,277
Jan 15, 20251.55201.55201.53401.53401.5340290,145
Jan 14, 20251.53001.53501.52401.52401.524019,683
Jan 13, 20251.54001.55201.53001.53001.530049,713
Jan 10, 20251.56201.56601.54601.54901.549037,331
Jan 9, 20251.56401.56701.54901.54901.549024,012
Jan 8, 20251.55301.57301.55301.57301.5730165,500
Jan 7, 20251.56401.57801.55501.57001.570053,300
Jan 6, 20251.57201.58401.56601.56601.5660153,163
Jan 3, 20251.59901.59901.56901.57201.5720118,511
Dec 31, 20241.56301.57801.56101.57801.57801,480,915
Dec 30, 20241.58101.59601.56801.56801.5680610,023
Dec 27, 20241.60801.60801.58701.60301.603060,604
Dec 24, 20241.59701.59701.57801.58101.581023,638
Dec 23, 20241.58701.59201.57001.57501.575039,603
Dec 20, 20241.60501.61701.59101.60901.6090321,464
Dec 19, 20241.57201.58301.56001.58101.581039,659
Dec 18, 20241.56501.58001.56501.57101.5710118,673
Dec 17, 20241.56301.58001.56001.58001.5800340,346
Dec 16, 20241.59501.59501.57501.58801.5880132,080
Dec 13, 20241.58801.59201.57401.59001.590016,863
Dec 12, 20241.58901.58901.57101.57101.571024,623
Dec 11, 20241.57301.58801.57001.57301.573021,124
Dec 10, 20241.59601.59901.58401.59901.599045,727
Dec 9, 20241.55101.57201.55101.56001.560032,761
Dec 6, 20241.54001.55601.53801.54301.543022,172
Dec 5, 20241.53701.55101.53501.53501.535033,560
Dec 4, 20241.52901.55001.52901.55001.550023,819
Dec 3, 20241.52201.54101.52201.54101.541019,993
Dec 2, 20241.50501.52401.50501.50901.509077,582
Nov 29, 20241.52501.52501.50701.51901.519047,143
Nov 28, 2024 0.010158 Dividend
Nov 28, 20241.52301.52301.50601.52301.523024,726
Nov 27, 20241.52701.54101.51701.53201.5218656,269
Nov 26, 20241.55301.55301.53101.53601.525885,380
Nov 25, 20241.54501.54801.52701.53501.524833,433
Nov 22, 20241.54301.54401.52601.54401.533822,291
Nov 21, 20241.52601.54101.52001.52201.5119161,439
Nov 20, 20241.53901.53901.51801.53601.525826,024
Nov 19, 20241.52101.53801.52101.53701.526815,882
Nov 18, 20241.53501.53501.51601.52201.511963,595
Nov 15, 20241.52601.53801.51501.52901.518926,495
Nov 14, 20241.52601.53901.52601.53801.527820,373
Nov 13, 20241.52201.53601.51801.51901.508921,713
Nov 12, 20241.53701.55201.53401.55201.541726,250
Nov 11, 20241.56901.56901.54601.54601.535771,917
Nov 8, 20241.57301.58601.57001.57701.566544,368
Nov 7, 20241.56601.60801.55001.55001.539739,310
Nov 6, 20241.55801.59601.55701.59601.585489,690
Nov 5, 20241.54401.55501.54201.54301.532830,744
Nov 4, 20241.53501.54601.53301.53301.522830,918
Nov 1, 20241.54701.55001.53701.54001.529867,715
Oct 31, 20241.55901.55901.53601.55001.539731,044
Oct 30, 20241.55201.57001.55201.56001.549729,009
Oct 29, 20241.57001.57001.55601.55701.5467251,502
Oct 25, 20241.55001.56301.54101.55001.539733,584
Oct 24, 20241.55001.56501.55001.55001.539727,640
Oct 23, 2024 0.00832 Dividend
Oct 23, 20241.56901.56901.54701.54701.536737,215
Oct 22, 20241.56501.56901.55001.56001.541423,871
Oct 21, 20241.55301.57101.55301.55501.536535,642
Oct 18, 20241.54001.55201.53701.55201.533585,550
Oct 17, 20241.55401.55801.53901.54101.522644,327
Oct 16, 20241.52301.54501.52301.52901.510864,925
Oct 15, 20241.57101.57101.55301.55501.536521,306
Oct 14, 20241.55901.57301.55701.57301.554267,679
Oct 11, 20241.56201.56301.54801.54801.529527,047
Oct 10, 20241.55301.56701.54801.54801.529530,537
Oct 9, 20241.56401.56701.54501.55501.536540,288
Oct 8, 20241.59501.60901.59001.60801.588889,160
Oct 7, 20241.57201.58801.56201.57001.551360,706
Oct 4, 20241.55101.55501.53901.54201.523638,881
Oct 3, 20241.55301.57101.55301.56801.549333,047
Oct 2, 20241.51401.52901.51101.52401.505839,878
Oct 1, 20241.48801.50801.48601.50801.4900229,829
Sep 30, 20241.50201.51401.50001.50801.490040,895
Sep 27, 20241.49901.52301.49901.51401.4959479,548
Sep 26, 20241.47201.49001.47201.49001.472257,996
Sep 25, 20241.47101.48401.46901.47201.454435,024
Sep 24, 20241.45001.45001.43601.43601.418925,302
Sep 23, 20241.43301.45001.43301.43701.419998,898
Sep 20, 20241.45001.45001.43801.44901.431737,347
Sep 19, 20241.41301.43501.41301.43401.416936,613
Sep 18, 20241.42201.43301.42001.42201.405023,134
Sep 17, 20241.41801.43201.41701.42101.404077,517
Sep 16, 20241.44001.44001.42101.43201.414935,014
Sep 13, 20241.42701.42701.41001.42301.406025,689
Sep 12, 20241.41301.42801.41201.42401.407048,937
Sep 11, 20241.39901.41001.39501.39701.380334,780
Sep 10, 20241.40601.42201.40601.41501.398150,035
Sep 9, 20241.38601.40901.38601.40901.392244,745
Sep 6, 20241.41701.41701.39801.39901.382340,359
Sep 5, 20241.40001.41401.39901.41201.395230,907
Sep 4, 20241.40301.41501.40101.41301.396162,080
Sep 3, 20241.43501.43501.41601.42401.407023,206
Sep 2, 20241.41201.42901.40901.42701.410086,888
Aug 30, 20241.42501.42501.40801.40901.392219,641
Aug 29, 20241.40701.40701.39501.40701.390225,076
Aug 28, 20241.42801.43101.41401.43101.4139568,708
Aug 27, 20241.44401.44401.42201.43001.412915,965
Aug 26, 20241.42601.44501.42601.44401.426840,254
Aug 23, 20241.41601.44401.41601.44401.426815,666
Aug 22, 20241.43001.45601.43001.43701.419953,422
Aug 21, 20241.43201.45401.43101.45401.436722,455
Aug 20, 20241.46001.47201.45701.45901.441621,338
Aug 19, 20241.46001.47201.45301.45301.435735,040
Aug 16, 20241.46001.47301.45501.45501.4376116,459
Aug 15, 20241.44101.45901.44101.44501.4278284,810
Aug 14, 20241.44701.45601.43301.44701.429728,656
Aug 13, 20241.45101.45101.43401.43401.416913,035
Aug 12, 20241.43401.44801.43001.44501.427830,077
Aug 9, 20241.42701.44101.42701.43701.419949,120
Aug 8, 20241.40101.41501.39701.39901.382340,054
Aug 7, 20241.41301.41301.38701.39901.382361,673
Aug 6, 20241.39301.41401.39301.40901.392265,559
Aug 5, 20241.44001.44001.41101.41101.3942106,514
Aug 2, 20241.46001.46001.43901.44001.422829,776
Aug 1, 20241.48801.49401.46001.49401.476274,063
Jul 31, 20241.45601.47201.45401.46101.443622,148
Jul 30, 20241.48801.48801.46001.46101.4436321,599
Jul 29, 20241.46801.48801.46801.48801.470342,864
Jul 26, 20241.45301.47201.45301.45801.440622,595
Jul 25, 20241.44601.46301.44601.45101.433724,800
Jul 24, 20241.45501.46801.45001.45601.438622,194
Jul 23, 20241.46501.47901.46401.47901.461421,573
Jul 22, 20241.44001.46301.44001.45201.434752,583
Jul 19, 20241.44901.47001.44901.45701.43961,326,518
Jul 18, 20241.47401.47501.45701.47501.457425,643
Jul 17, 20241.48401.49001.47501.48001.462354,767
Jul 16, 20241.46901.48801.46901.47601.458440,227
Jul 15, 20241.47401.49701.47401.48001.462348,571
Jul 12, 20241.47001.49001.47001.48001.462328,345
Jul 11, 20241.45701.45701.45701.45701.4396-
Jul 10, 20241.44601.46301.44601.45701.439631,631
Jul 9, 20241.43801.45901.43801.44501.427820,578
Jul 8, 20241.43901.45201.43501.45001.432745,729
Jul 5, 20241.44101.45901.44101.44501.427826,417
Jul 4, 20241.44801.46001.44501.44701.429760,173
Jul 3, 20241.44801.44801.43101.44601.428829,376
Jul 2, 20241.42801.44501.42801.44501.4278223,834
Jul 1, 20241.43101.43101.43101.43101.4139-
Jun 27, 20241.43101.43401.42301.43101.413934,513
Jun 26, 20241.41701.43101.41601.41701.400126,061
Jun 25, 20241.42301.43501.42001.42001.403126,185
Jun 24, 20241.44201.44201.44201.44201.4248-
Jun 21, 20241.43201.44201.42501.44201.4248203,568
Jun 20, 20241.42601.44401.42501.44401.426824,689
Jun 19, 20241.42401.44001.42401.42701.410024,671
Jun 18, 20241.43001.43001.41401.42001.403123,881
Jun 17, 20241.41301.41301.41301.41301.3961-
Jun 14, 20241.41301.41301.41301.41301.3961-
Jun 13, 20241.39401.41301.39401.41301.396143,576
Jun 12, 20241.39101.40801.39101.40801.391227,059
Jun 11, 20241.39801.41201.39701.39901.3823213,571
Jun 10, 20241.39501.41001.39501.41001.393274,726
Jun 7, 20241.40001.40301.38801.40101.384316,502
Jun 6, 20241.38201.39501.37801.39501.3784222,087
Jun 5, 20241.36701.38301.36701.36801.351729,934
Jun 4, 20241.40101.40101.38701.38701.3705108,328
May 31, 20241.40201.41201.39801.41201.3952265,976
May 30, 2024 0.016259 Dividend
May 30, 20241.41401.42701.38901.39601.379331,523
May 29, 20241.42701.44001.42401.42401.3909382,766
May 28, 20241.43101.44201.42901.44201.408552,342
May 27, 20241.43701.44901.43201.44701.413438,488
May 24, 20241.44901.45401.43601.44101.407633,736
May 23, 20241.45801.46501.44901.45101.417341,257
May 22, 20241.47601.47601.47601.47601.4417-
May 21, 20241.45901.47601.45801.47601.4417197,633
May 20, 20241.47101.47501.45701.47001.435970,156
May 17, 20241.44901.46601.44901.46501.431036,850
May 16, 20241.45201.45801.44101.44401.410542,387
May 15, 20241.45101.46401.44901.44901.415444,529
May 14, 20241.44901.46301.44701.44901.415419,438
May 13, 20241.43501.43501.43501.43501.4017-
May 10, 20241.43001.44901.43001.43501.401722,668
May 9, 20241.44101.44501.43001.43001.396831,568
May 8, 20241.43401.45101.43401.43801.404617,913
May 7, 20241.45701.45701.44201.44401.410547,730
May 6, 20241.44101.46201.44101.44901.415446,089
May 3, 20241.44301.46301.44301.44601.412448,570
May 2, 20241.42701.44101.41401.44101.407642,638
May 1, 20241.42101.43901.42101.42701.393956,145
Apr 30, 20241.42301.43901.42301.43801.404654,866