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

NZSE - Delayed Quote NZD

Smart Japan ESG ETF (JPN.NZ)

2.7060
+0.0020
+(0.07%)
At close: 3:43:12 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
May 1, 20252.67502.73002.67502.70602.70604,248
Apr 30, 20252.68102.70702.68002.70402.70401,426
Apr 29, 20252.64302.69102.64302.69102.69101,582
Apr 28, 20252.67602.67602.62602.63202.63202,623
Apr 24, 20252.61902.61902.60402.60402.60404,280
Apr 23, 20252.62002.64802.62002.63602.63601,223
Apr 22, 20252.60002.60002.47502.50602.506015,508
Apr 17, 20252.60002.60002.52002.54202.54201,116
Apr 16, 20252.56802.56802.53102.53802.53808,757
Apr 15, 20252.53602.55602.53602.54602.546012,171
Apr 14, 20252.55202.55202.50502.53102.531012,332
Apr 11, 20252.54102.54102.44802.49502.49503,546
Apr 10, 20252.61702.67602.61002.61002.61007,775
Apr 9, 20252.56602.56602.47402.47402.47404,300
Apr 8, 20252.43602.55702.43602.52102.52107,140
Apr 7, 20252.54102.54102.40202.43602.436031,381
Apr 4, 20252.54102.54202.49902.54102.541017,838
Apr 3, 20252.62902.62902.59402.61002.61004,987
Apr 2, 20252.68502.68602.65202.67102.67108,068
Apr 1, 20252.71902.72202.67802.70302.703010,776
Mar 31, 20252.71402.71702.68402.68502.68508,751
Mar 28, 20252.76802.77502.76802.77502.77501,390
Mar 27, 20252.77602.77602.74502.77102.77105,843
Mar 26, 20252.79502.79902.79502.79902.79901,437
Mar 25, 20252.79002.79102.76002.76002.76002,299
Mar 24, 20252.80002.80002.79702.79802.798028,914
Mar 21, 20252.77902.77902.77202.77302.77301,637
Mar 20, 20252.75902.76902.75902.76902.76901,541
Mar 19, 20252.73002.73902.69902.73902.73905,366
Mar 18, 20252.73602.76902.73602.73902.73902,517
Mar 17, 20252.75702.75702.71002.73602.73607,692
Mar 14, 20252.74502.74502.72302.74102.74104,099
Mar 13, 20252.69202.72402.69202.72302.72309,796
Mar 12, 20252.64902.69402.64902.69402.69401,551
Mar 11, 20252.71902.71902.68802.70802.70802,978
Mar 10, 20252.79002.80202.71802.73402.734010,436
Mar 7, 20252.73602.74802.71402.74802.748010,754
Mar 6, 20252.75502.76302.75502.75502.75501,957
Mar 5, 20252.76702.76702.70802.73102.73104,600
Mar 4, 20252.77802.78702.76002.76702.76705,439
Mar 3, 20252.80002.80102.75402.77802.778025,062
Feb 28, 20252.78802.78802.77802.77802.77801,414
Feb 27, 20252.73902.77702.73902.77702.77705,464
Feb 26, 20252.72002.74402.72002.74402.74401,350
Feb 25, 20252.72202.72202.71502.72002.7200762
Feb 24, 20252.75902.75902.71502.72702.727011,638
Feb 21, 20252.74102.74102.71502.73502.73506,622
Feb 20, 20252.75902.75902.72502.75202.7520177,114
Feb 19, 20252.77802.79202.77502.77502.77503,004
Feb 18, 20252.73502.76202.73502.74602.746017,054
Feb 17, 20252.73502.73502.72802.72802.728011,486
Feb 14, 20252.74202.74202.73802.73802.73802,488
Feb 13, 20252.71002.71602.70002.71402.714016,335
Feb 12, 20252.70102.74002.70102.73602.73601,041
Feb 11, 20252.75402.75402.72502.74802.74809,543
Feb 10, 20252.74202.74402.73302.74102.74106,774
Feb 7, 20252.75902.75902.72502.72502.725021,306
Feb 5, 20252.72802.72802.68302.70802.70805,303
Feb 4, 20252.71102.72902.71102.71202.71205,027
Feb 3, 20252.75702.75702.70502.75002.750053,200
Jan 31, 20252.73902.78002.73902.77202.77209,577
Jan 30, 20252.73402.73402.73102.73102.73101,940
Jan 29, 20252.71802.72002.69202.72002.72001,603
Jan 28, 20252.69202.71102.69102.71102.7110111,754
Jan 27, 20252.69302.70802.69002.69002.69001,437
Jan 24, 20252.69302.69302.65802.65802.65802,588
Jan 23, 20252.66102.69202.66102.68902.68903,345
Jan 22, 20252.65002.69002.65002.66802.66803,067
Jan 21, 20252.68602.68602.66002.66202.66201,458
Jan 20, 20252.67202.67502.65402.67102.67101,394
Jan 17, 20252.67202.67202.66902.66902.6690506
Jan 16, 20252.65302.65402.62402.62702.62705,724
Jan 15, 20252.62602.62702.60402.60402.6040843
Jan 14, 20252.64202.64202.62002.62002.620019,152
Jan 13, 20252.61602.64802.61602.63402.63402,819
Jan 10, 20252.66302.68702.66302.68702.68703,549
Jan 9, 20252.67002.69902.67002.69602.6960534
Jan 8, 20252.67702.70202.67702.68402.684057,181
Jan 7, 20252.69902.69902.67902.67902.679011,468
Jan 6, 20252.70202.70202.67902.69002.69002,749
Jan 3, 20252.73202.73202.68902.71002.710011,638
Dec 31, 20242.64102.67802.64102.67802.6780857
Dec 30, 20242.69502.70002.69402.69802.69806,025
Dec 27, 20242.70002.70002.67502.67502.67502,446
Dec 24, 20242.64802.64802.62602.62602.62606,142
Dec 23, 20242.64902.67102.63002.67102.67105,610
Dec 20, 20242.62202.65302.61902.61902.619040,712
Dec 19, 20242.65002.67302.65002.67302.67301,792
Dec 18, 20242.63502.66102.63502.64002.6400939
Dec 17, 20242.65702.65702.62902.62902.62903,783
Dec 16, 20242.67702.67702.67302.67602.67603,068
Dec 13, 20242.71902.71902.70802.70802.70801,301
Dec 12, 20242.69702.71702.69102.70902.709015,482
Dec 11, 20242.68502.68502.66002.66002.66004,353
Dec 10, 20242.66102.67402.66102.67402.67401,570
Dec 9, 20242.66702.68002.66702.67402.67401,499
Dec 6, 20242.65102.68302.64202.67402.6740271,091
Dec 5, 20242.66602.69802.66602.67302.67309,656
Dec 4, 20242.66802.70402.66802.69102.69101,051
Dec 3, 20242.63202.65002.63202.64102.641076,380
Dec 2, 20242.56702.60902.56702.58602.586025,021
Nov 29, 20242.56002.57802.56002.56202.56204,209
Nov 28, 20242.56302.56302.53702.53702.53701,123
Nov 27, 20242.56002.57802.55002.55002.55003,306
Nov 26, 20242.58002.60002.56702.57802.57802,999
Nov 25, 20242.56002.57902.55102.57902.579020,735
Nov 22, 20242.52402.56002.52402.56002.560011,083
Nov 21, 20242.50202.52602.50202.51902.51901,373
Nov 20, 20242.55902.55902.53102.53102.531012,561
Nov 19, 20242.55602.55602.52802.52802.52802,234
Nov 18, 20242.55802.55802.52002.52402.524016,010
Nov 15, 20242.57902.57902.56902.56902.56901,078
Nov 14, 20242.53502.56502.53402.56302.56302,962
Nov 13, 20242.56502.56502.53902.56202.56201,381
Nov 12, 20242.55702.58002.55702.57802.578010,942
Nov 11, 20242.54902.58002.54902.57802.57803,884
Nov 8, 20242.54202.57702.54202.55402.55407,181
Nov 7, 20242.56502.58702.55702.57002.57003,678
Nov 6, 20242.53002.56702.53002.56702.56701,539
Nov 5, 20242.53002.53002.52302.52302.52306,628
Nov 4, 20242.51002.52702.51002.51202.51201,273
Nov 1, 20242.52602.52602.51502.51502.51503,987
Oct 31, 20242.55502.55502.54102.54302.5430658
Oct 30, 20242.52402.55002.52402.54802.54809,579
Oct 29, 20242.51602.52802.51602.52402.52401,569
Oct 25, 20242.43402.48002.43402.48002.48004,801
Oct 24, 20242.47702.47702.44502.44502.44502,197
Oct 23, 2024 0.019044 Dividend
Oct 23, 20242.45902.50602.45902.50402.50408,035
Oct 22, 20242.54802.54802.53702.53702.51801,803
Oct 21, 20242.54002.57302.53702.56702.54775,856
Oct 18, 20242.54002.57002.54002.56802.548722,184
Oct 17, 20242.57802.57802.56802.56802.54878,742
Oct 16, 20242.56202.57502.56202.57102.551718,785
Oct 15, 20242.58002.59902.57102.57902.55963,343
Oct 14, 20242.56602.58002.56602.57202.55276,338
Oct 11, 20242.57702.58802.57702.58802.56861,202
Oct 10, 20242.60002.60002.58402.59702.577529,714
Oct 9, 20242.56102.59902.56102.59702.57751,156
Oct 8, 20242.58102.58202.57802.58002.56063,752
Oct 7, 20242.56802.59902.56802.59602.57651,519
Oct 4, 20242.53802.54102.53802.54102.52199,517
Oct 3, 20242.50002.53802.50002.53602.51701,458
Oct 2, 20242.50802.53702.50802.52802.509020,082
Oct 1, 20242.47602.52402.47602.50202.48324,707
Sep 30, 20242.50102.51302.49102.49102.472313,459
Sep 27, 20242.56002.56002.54202.54302.52394,085
Sep 26, 20242.53002.53502.50802.53502.51602,687
Sep 25, 20242.50402.50402.50002.50102.4822578
Sep 24, 20242.55802.55802.52902.55002.53091,812
Sep 23, 20242.51602.54502.51602.52202.50315,106
Sep 20, 20242.55502.55502.51602.54202.52291,428
Sep 19, 20242.45902.50002.45902.49302.47435,947
Sep 18, 20242.52402.52402.48302.48302.464421,526
Sep 17, 20242.50102.53202.50102.53202.513010,001
Sep 16, 20242.51402.54402.51402.53602.51705,908
Sep 13, 20242.52502.52502.52502.52502.5060422
Sep 12, 20242.50702.52102.49802.51702.49811,573
Sep 11, 20242.47202.50102.47202.50102.48221,017
Sep 10, 20242.53202.53402.52902.52902.51001,173
Sep 9, 20242.45002.46302.42802.46302.44453,633
Sep 6, 20242.52002.52102.50802.52102.5021624
Sep 5, 20242.53302.53502.53102.53102.51201,470
Sep 4, 20242.52802.56702.52802.55502.53583,010
Sep 3, 20242.59702.59702.54302.55502.53581,483
Sep 2, 20242.55602.58302.54802.58002.560614,204
Aug 30, 20242.56902.56902.56102.56302.54382,527
Aug 29, 20242.57202.57202.53402.54702.52793,012
Aug 28, 20242.56002.56402.56002.56402.5448477
Aug 27, 20242.58102.58202.57602.57602.55673,369
Aug 26, 20242.58702.58702.58302.58302.56361,399
Aug 23, 20242.60102.60102.57402.57402.55471,064
Aug 22, 20242.57702.57702.57502.57502.5557652
Aug 21, 20242.54902.55302.52402.52402.50513,826
Aug 20, 20242.60302.60302.55402.57902.55962,076
Aug 19, 20242.53902.57102.53902.56002.54082,311
Aug 16, 20242.55102.58002.54802.54802.52892,845
Aug 15, 20242.52902.53102.50802.50802.48922,515
Aug 14, 20242.47002.52002.47002.52002.50112,493
Aug 13, 20242.42002.43002.42002.42802.40986,312
Aug 12, 20242.46002.46002.40102.42802.40984,098
Aug 9, 20242.47702.47702.44502.44502.42664,741
Aug 8, 20242.41002.42002.35102.41702.398927,607
Aug 7, 20242.43002.43002.35002.40802.389966,882
Aug 6, 20242.28202.41402.28202.41402.395974,787
Aug 5, 20242.45402.45402.35902.38002.362139,222
Aug 2, 20242.67502.67502.53002.53202.51304,369
Aug 1, 20242.62002.67502.62002.67502.65499,452
Jul 31, 20242.60802.61402.58502.58502.56565,597
Jul 30, 20242.61502.61502.58102.58102.56161,075
Jul 29, 20242.57702.61502.57702.61502.595419,392
Jul 26, 20242.61302.61302.58402.58602.56661,291
Jul 25, 20242.61702.62502.59002.62202.60236,106
Jul 24, 20242.60202.64202.60202.61702.597410,511
Jul 23, 20242.63202.63302.63102.63302.61321,120
Jul 22, 20242.62302.62302.58202.61502.59547,689
Jul 19, 20242.62202.62902.62102.62402.60435,442
Jul 18, 20242.63702.63702.60602.63402.61421,639
Jul 17, 20242.66102.66102.61602.61602.59645,274
Jul 16, 20242.65502.65502.64102.64202.622222,885
Jul 15, 20242.58602.63002.58602.62902.60936,968
Jul 12, 20242.60002.63202.59802.59802.57852,138
Jul 11, 20242.56402.56402.56402.56402.5448-
Jul 10, 20242.56502.56502.55802.56402.54481,376
Jul 9, 20242.53002.55802.53002.53702.51803,146
Jul 8, 20242.56102.56102.53002.54102.52195,202
Jul 5, 20242.56602.56602.53202.53202.5130756
Jul 4, 20242.55702.55702.53802.53802.51894,955
Jul 3, 20242.50002.53602.50002.51102.49225,038
Jul 2, 20242.50002.50002.46802.49802.47921,958
Jul 1, 20242.48402.50002.48402.48902.470312,904
Jun 27, 20242.49302.49302.47702.47702.45843,284
Jun 26, 20242.43602.47402.43602.47402.45547,082
Jun 25, 20242.45402.45402.41302.44002.421716,889
Jun 24, 20242.38202.41702.38202.41702.398911,662
Jun 21, 20242.39202.42402.39202.42402.40582,612
Jun 20, 20242.41002.42702.41002.42702.4088908
Jun 19, 20242.42902.42902.42902.42902.4108-
Jun 18, 20242.39102.42902.39102.42902.410811,710
Jun 17, 20242.46002.46002.45102.45102.43262,897
Jun 14, 20242.47502.47502.47502.47502.4564-
Jun 13, 20242.50502.50502.47502.47502.45643,061
Jun 12, 20242.45902.48602.45902.48602.4673970
Jun 11, 20242.52402.52402.52202.52202.50316,409
Jun 10, 20242.47402.50202.47402.50202.483213,637
Jun 7, 20242.49302.49302.46002.48802.4693855
Jun 6, 20242.49002.49002.45602.45802.43957,433
Jun 5, 20242.46002.49702.46002.49302.47431,028
Jun 4, 20242.46502.50102.46502.50102.482217,542
May 31, 20242.43902.45302.43902.43902.42072,338
May 30, 2024 0.018262 Dividend
May 30, 20242.46202.46202.44202.44202.42371,179
May 29, 20242.46402.49502.46402.49502.45812,148
May 28, 20242.47702.47702.47202.47202.43554,664
May 27, 20242.50002.50002.45802.48002.44343,600
May 24, 20242.44802.48702.44802.45502.41871,823
May 23, 20242.50102.50102.46802.46802.43153,804
May 22, 20242.52102.52102.47502.50502.46807,854
May 21, 20242.49802.52702.49802.52702.489712,167
May 20, 20242.46902.50002.46902.49802.46111,694
May 17, 20242.49902.49902.49202.49402.4572733
May 16, 20242.48302.50002.48202.50002.463140,962
May 15, 20242.47902.50802.47902.49902.46211,195
May 14, 20242.49002.49002.48002.48002.443410,968
May 13, 20242.52402.52402.52402.52402.4867-
May 10, 20242.49102.52602.49102.52402.48674,817
May 9, 20242.49402.52302.49402.52102.48384,896
May 8, 20242.53502.56102.53502.53902.50151,734
May 7, 20242.56002.56002.55602.55902.52122,136
May 6, 20242.52802.56202.52802.56102.52329,014
May 3, 20242.56102.56102.53302.56002.52221,159
May 2, 20242.52402.54102.51402.51402.47695,866
May 1, 20242.55702.55702.55002.55102.513319,476