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

NZSE - Delayed Quote NZD

Smart Global Bond ETF (GBF.NZ)

3.1600
+0.0060
+(0.19%)
As of May 1 at 9:59:44 AM GMT+12. Market Open.
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
May 1, 20253.16003.16003.16003.16003.1600100
Apr 30, 20253.15303.15803.15303.15403.154019,804
Apr 29, 20253.15603.15603.15403.15403.15407,045
Apr 28, 20253.13403.14003.13403.13503.135014,199
Apr 24, 20253.14303.14303.13703.14203.142021,209
Apr 23, 20253.13703.13703.13203.13203.132010,381
Apr 22, 20253.14303.14303.14103.14203.14207,881
Apr 17, 20253.16503.16503.13703.13703.13703,272
Apr 16, 20253.13103.13103.13003.13003.1300293
Apr 15, 20253.11203.11203.11103.11103.11102,332
Apr 14, 20253.11403.11403.11403.11403.1140-
Apr 11, 20253.11603.11603.11003.11403.114018,927
Apr 10, 20253.13003.13003.12403.12803.128043,850
Apr 9, 20253.13903.14503.13903.14503.14508,007
Apr 8, 20253.16503.16503.15903.16403.164010,887
Apr 7, 20253.16703.16703.16103.16603.166054,611
Apr 4, 20253.15003.15003.14403.14903.14901,183
Apr 3, 20253.14603.15203.14603.15103.151011,468
Apr 2, 20253.14103.14103.13703.14103.14109,748
Apr 1, 20253.13503.14103.13303.14103.141032,950
Mar 31, 20253.12703.13303.12703.12803.128020,231
Mar 28, 20253.13603.13603.13403.13403.1340382
Mar 27, 20253.13803.13803.13203.13703.137012,277
Mar 26, 20253.13603.13603.13103.13103.131010,000
Mar 25, 20253.14103.14103.13503.13903.139036,311
Mar 24, 20253.14103.14103.13603.13603.13608,182
Mar 21, 20253.13203.13803.13203.13303.13304,030
Mar 20, 20253.13703.13703.13503.13603.1360389
Mar 19, 20253.13203.13803.13203.13703.137058,645
Mar 18, 20253.13203.13303.13203.13303.133063,645
Mar 17, 20253.12403.13003.12403.13003.130024,981
Mar 14, 20253.12203.12803.12203.12803.12801,095
Mar 13, 20253.11703.12303.11703.12203.12208,933
Mar 12, 20253.12503.13103.12503.13103.131019,046
Mar 11, 20253.12803.12803.12703.12703.1270472
Mar 10, 20253.13003.13003.12503.13003.130010,800
Mar 7, 20253.12803.13403.12803.13403.134019,314
Mar 6, 20253.14603.14603.14003.14003.140029,824
Mar 5, 20253.14003.14403.14003.14403.14409,325
Mar 4, 20253.14103.14703.14103.14203.142013,645
Mar 3, 20253.14603.14603.14003.14303.143010,701
Feb 28, 20253.14503.14503.13903.14203.142013,762
Feb 27, 2025 0.0207 Dividend
Feb 27, 20253.14103.14103.13703.14003.140016,726
Feb 26, 20253.15703.15703.15403.15403.13333,921
Feb 25, 20253.14803.15303.14803.14903.12838,068
Feb 24, 20253.14803.14803.14503.14503.12441,254
Feb 21, 20253.14703.14703.14103.14603.1254944
Feb 20, 20253.14203.14803.14203.14303.1224772
Feb 19, 20253.15103.15103.14503.14503.124443,052
Feb 18, 20253.14603.15203.14603.14703.1263585
Feb 17, 20253.15003.15103.14603.14903.12839,298
Feb 14, 20253.14203.14203.13603.14103.120410,596
Feb 13, 20253.14903.14903.14303.14303.12246,496
Feb 12, 20253.15303.15303.14803.14803.12737,395
Feb 11, 20253.15303.15303.14703.14703.12636,987
Feb 10, 20253.15003.15403.14803.15403.13339,022
Feb 7, 20253.14903.14903.14403.14403.123414,098
Feb 5, 20253.13903.14203.13903.14203.12141,161
Feb 4, 20253.13703.14303.13703.13803.11742,075
Feb 3, 20253.14203.14203.13603.13603.115445,726
Jan 31, 20253.13803.13803.13203.13403.113419,276
Jan 30, 20253.13703.13703.13103.13603.115419,244
Jan 29, 20253.13603.13603.13003.13503.11442,156
Jan 28, 20253.12403.13003.12403.12703.106563,688
Jan 27, 20253.12403.13003.12403.13003.10956,655
Jan 24, 20253.13303.13303.13203.13203.1114435
Jan 23, 20253.12603.13203.12603.12703.10659,569
Jan 22, 20253.12103.12403.12103.12403.10354,102
Jan 21, 20253.12203.12803.12203.12803.107516,670
Jan 20, 20253.12003.12603.12003.12603.105511,138
Jan 17, 20253.12203.12203.11603.12103.10057,097
Jan 16, 20253.10603.10603.10303.10503.08464,321
Jan 15, 20253.10603.10603.10003.10003.07979,963
Jan 14, 20253.10903.10903.10603.10803.087626,238
Jan 13, 20253.11103.11703.11103.11503.09466,615
Jan 10, 20253.11503.11703.11103.11503.09467,046
Jan 9, 20253.11803.11803.11403.11803.09756,307
Jan 8, 20253.12003.12203.12003.12003.09954,465
Jan 7, 20253.12303.12603.12203.12603.105511,673
Jan 6, 20253.12303.12903.12303.12703.10654,296
Jan 3, 20253.12803.12803.12503.12503.104542,029
Dec 31, 20243.12303.12303.12003.12003.0995640
Dec 30, 20243.12603.12603.12003.12203.10151,170
Dec 27, 20243.12403.12403.12103.12103.10051,476
Dec 24, 20243.12503.12503.12503.12503.104526,057
Dec 23, 20243.12403.12403.11903.12403.10356,446
Dec 20, 20243.12903.12903.12903.12903.1085411
Dec 19, 20243.13803.13803.13303.13803.11745,027
Dec 18, 20243.13903.13903.13903.13903.1184255
Dec 17, 20243.13303.13903.13303.13903.11846,207
Dec 16, 20243.14003.14503.14003.14203.121417,545
Dec 13, 20243.15003.15003.15003.15003.12931,400
Dec 12, 20243.14903.15503.14903.15303.132320,797
Dec 11, 20243.15003.15103.15003.15103.1303411
Dec 10, 20243.15603.15603.15103.15603.135310,008
Dec 9, 20243.14503.15103.14503.14903.12836,175
Dec 6, 20243.15103.15103.15103.15103.1303345
Dec 5, 20243.14803.14803.14303.14803.12732,551
Dec 4, 20243.14803.14803.14303.14803.12733,430
Dec 3, 20243.14203.14803.14203.14303.1224889
Dec 2, 20243.12903.13703.12903.13603.11543,614
Nov 29, 20243.13303.13503.13003.13003.10956,922
Nov 28, 2024 0.018628 Dividend
Nov 28, 20243.13003.13003.12803.12803.1075507
Nov 27, 20243.14303.14303.14303.14303.1039405
Nov 26, 20243.14103.14103.14003.14003.10091,730
Nov 25, 20243.13203.13203.12503.12503.08616,104
Nov 22, 20243.13503.13503.12903.12903.09001,128
Nov 21, 20243.13003.13603.13003.13603.09701,274
Nov 20, 20243.13403.13403.12803.13003.091019,755
Nov 19, 20243.13503.13503.13403.13403.0950227
Nov 18, 20243.12903.13503.12903.13003.091013,801
Nov 15, 20243.13103.13103.12503.12503.08615,575
Nov 14, 20243.12903.13503.12903.13303.0940442
Nov 13, 20243.13403.13503.13403.13503.0960802
Nov 12, 20243.13503.13703.13403.13403.09507,681
Nov 11, 20243.13103.13503.13103.13303.09402,640
Nov 8, 20243.13003.13003.12603.12603.087114,303
Nov 7, 20243.13103.13103.12503.12803.08911,533
Nov 6, 20243.13203.13203.13203.13203.0930689
Nov 5, 20243.12503.13103.12503.13103.09206,849
Nov 4, 20243.12403.13003.12403.12803.08917,506
Nov 1, 20243.14003.14003.13403.13403.09503,168
Oct 31, 20243.13203.13803.13203.13803.0989806
Oct 30, 20243.14103.14103.14003.14003.1009564
Oct 29, 20243.14303.14303.13803.14203.10295,962
Oct 25, 20243.13103.13903.13103.13503.09602,216
Oct 24, 20243.14903.14903.13603.14003.10098,326
Oct 23, 20243.14003.14703.14003.14303.10398,046
Oct 22, 20243.15903.15903.15303.15303.11373,026
Oct 21, 20243.14703.15403.14703.15403.114718,670
Oct 18, 20243.15103.15803.15103.15803.118713,256
Oct 17, 20243.15603.15603.15003.15403.114710,796
Oct 16, 20243.14803.14803.14503.14603.106811,204
Oct 15, 20243.14203.14903.14203.14903.10983,762
Oct 14, 20243.13903.14603.13903.14203.10299,549
Oct 11, 20243.14403.14403.13803.14403.10498,046
Oct 10, 20243.13903.14603.13903.14603.106832,569
Oct 9, 20243.14503.14503.14503.14503.1058251
Oct 8, 20243.15003.15003.14403.14603.106840,375
Oct 7, 20243.17603.17603.15903.15903.119733,353
Oct 4, 20243.17103.17103.17103.17103.1315720
Oct 3, 20243.17703.17703.17103.17503.135513,270
Oct 2, 20243.16303.16303.16103.16103.1216747
Oct 1, 20243.15803.16403.15803.15903.119715,401
Sep 30, 20243.15503.16103.15503.15603.116715,593
Sep 27, 20243.16303.16303.16303.16303.1236356
Sep 26, 20243.16803.16803.16603.16803.12861,070
Sep 25, 20243.16603.16603.16003.16403.124613,300
Sep 24, 20243.16503.16503.15903.15903.11971,460
Sep 23, 20243.16203.16203.16003.16203.12263,914
Sep 20, 20243.16503.16503.16503.16503.1256698
Sep 19, 20243.17103.17803.17103.17603.1365974
Sep 18, 20243.18103.18103.18103.18103.14141,135
Sep 17, 20243.17803.17803.17803.17803.1384930
Sep 16, 20243.16603.17303.16603.17103.13158,793
Sep 13, 20243.17003.17503.17003.17403.134574,980
Sep 12, 20243.17503.17503.16803.16803.128610,597
Sep 11, 20243.17003.17003.17003.17003.13051,712
Sep 10, 20243.16903.16903.16303.16303.123640,560
Sep 9, 20243.16003.16303.15603.15603.116727,723
Sep 6, 20243.15403.16003.15403.16003.1207975
Sep 5, 20243.15303.15303.14603.15103.1118621
Sep 4, 20243.14503.14503.14303.14303.10392,253
Sep 3, 20243.14503.14503.14303.14503.105810,004
Sep 2, 20243.14803.14803.14303.14303.10399,327
Aug 30, 20243.14903.14903.14203.14203.102918,688
Aug 29, 2024 0.018306 Dividend
Aug 29, 20243.14703.14703.14403.14503.105818,229
Aug 28, 20243.16803.16803.16803.16803.1105380
Aug 27, 20243.17003.17003.16303.16603.1085663
Aug 26, 20243.16303.16303.16103.16103.10365,775
Aug 23, 20243.15703.16903.15703.16903.11151,605
Aug 22, 20243.17003.17003.16403.16503.10755,479
Aug 21, 20243.15003.15603.15003.15603.098732,266
Aug 20, 20243.16403.16403.15703.15703.09975,791
Aug 19, 20243.14803.16003.14803.16003.10266,355
Aug 16, 20243.16103.16703.16003.16003.102616,810
Aug 15, 20243.15603.16303.15603.15603.098716,402
Aug 14, 20243.15703.15703.15703.15703.0997298
Aug 13, 20243.15003.15003.15003.15003.09281,015
Aug 12, 20243.14603.15303.14603.14603.088917,493
Aug 9, 20243.14903.15603.14903.14903.09185,900
Aug 8, 20243.15403.16103.15303.15303.09573,544
Aug 7, 20243.15803.16403.15803.15803.100718,378
Aug 6, 20243.17703.17703.17003.17703.119310,810
Aug 5, 20243.15903.16603.15903.16103.103635,512
Aug 2, 20243.15103.15803.15103.15603.09878,360
Aug 1, 20243.15403.15403.15003.15003.09284,420
Jul 31, 20243.14703.14703.14003.14003.083010,902
Jul 30, 20243.13603.14303.13603.14303.08597,639
Jul 29, 20243.12903.13603.12903.13003.07322,875
Jul 26, 20243.12603.12803.12603.12603.069245,315
Jul 25, 20243.13703.13703.13203.13203.07511,621
Jul 24, 20243.13203.13203.12603.12603.06921,861
Jul 23, 20243.12603.13303.12603.13303.076114,938
Jul 22, 20243.13103.13803.13103.13103.074112,519
Jul 19, 20243.13803.14003.13803.14003.0830340
Jul 18, 20243.13103.13803.13103.13803.081041,230
Jul 17, 20243.13203.13203.12703.12703.07021,110
Jul 16, 20243.13203.13203.12703.13003.073221,325
Jul 15, 20243.11303.13003.11303.13003.07328,388
Jul 12, 20243.12003.12303.12003.12103.06432,697
Jul 11, 20243.11803.11803.11803.11803.0614-
Jul 10, 20243.12003.12003.11803.11803.061412,627
Jul 9, 20243.12103.12103.11603.11603.059415,282
Jul 8, 20243.11103.11103.10903.10903.05257,233
Jul 5, 20243.11103.11303.11103.11103.054528,663
Jul 4, 20243.10703.10703.10403.10703.050610,594
Jul 3, 20243.10003.10303.10003.10003.04371,298
Jul 2, 20243.11203.11203.11103.11103.0545776
Jul 1, 20243.11003.11303.11003.11003.05358,296
Jun 27, 20243.12103.12403.12103.12203.0653898
Jun 26, 20243.12303.12603.12303.12403.0673487
Jun 25, 20243.12403.12403.12103.12103.06435,749
Jun 24, 20243.11403.12203.11403.12203.065322,609
Jun 21, 20243.12303.12603.12303.12603.0692495
Jun 20, 20243.12103.12103.11903.12103.06436,980
Jun 19, 20243.12003.12003.12003.12003.0633-
Jun 18, 20243.12603.12603.12003.12003.06334,314
Jun 17, 20243.11403.11703.11403.11603.05945,823
Jun 14, 20243.09803.11603.09803.11303.056522,149
Jun 13, 20243.10103.10103.09803.09903.042736,495
Jun 12, 20243.09303.09603.09303.09303.03687,694
Jun 11, 20243.09903.09903.09703.09903.042734,076
Jun 10, 20243.11003.11303.11003.11203.05559,992
Jun 7, 20243.10903.11203.10903.10903.052513,205
Jun 6, 20243.10703.10703.10403.10703.050621,815
Jun 5, 20243.10103.10403.10103.10403.0476657
Jun 4, 20243.09303.09303.09003.09303.036825,503
May 31, 20243.08903.08903.08603.08703.030915,806
May 30, 2024 0.016359 Dividend
May 30, 20243.11603.11603.09803.10003.043719,349
May 29, 20243.11403.11603.11403.11603.0434384
May 28, 20243.11303.11303.11303.11303.040416,521
May 27, 20243.11203.11503.11203.11303.04047,612
May 24, 20243.11603.11903.11603.11903.0463622
May 23, 20243.12303.12303.12303.12303.05024,212
May 22, 20243.11903.11903.11903.11903.0463-
May 21, 20243.11903.11903.11603.11903.046394,730
May 20, 20243.12003.12103.11903.11903.04633,296
May 17, 20243.12003.12303.12003.12103.048249,240
May 16, 20243.11103.11403.11103.11103.03851,010
May 15, 20243.10703.11203.10703.11003.03756,180
May 14, 20243.11003.11003.10703.10803.03554,001
May 13, 20243.11003.11003.11003.11003.0375-
May 10, 20243.11403.11403.11003.11003.037547,675
May 9, 20243.11403.11703.11403.11403.0414561
May 8, 20243.11003.11003.11003.11003.0375295
May 7, 20243.10903.10903.10603.10903.036517,182
May 6, 20243.09703.10003.09703.09703.02486,933
May 3, 20243.09503.09703.09203.09703.024833,020
May 2, 20243.08603.08903.08603.08603.01411,105
May 1, 20243.09303.09503.09303.09303.02095,552