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

NZSE - Delayed Quote NZD

Smart NZ Bond ETF (NZB.NZ)

3.0155
-0.0035
(-0.12%)
At close: 3:19:16 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.02003.02003.01553.01553.015532,371
Apr 30, 20253.02003.02003.01553.01553.015532,371
Apr 29, 20253.01903.01903.01303.01903.019033,241
Apr 28, 20253.01003.01603.01003.01603.01608,681
Apr 24, 20253.01603.01603.01003.01603.01604,315
Apr 23, 20253.01103.01703.01103.01703.0170589,128
Apr 22, 20253.01303.01303.00703.01303.013041,265
Apr 17, 20253.02803.02803.00603.01203.01205,229
Apr 16, 20253.01103.01103.00503.00503.00504,009
Apr 15, 20253.00703.00703.00103.00703.00704,709
Apr 14, 20253.01103.01103.01103.01103.0110-
Apr 11, 20253.01003.01103.00603.01103.01101,564
Apr 10, 20253.01203.01203.00603.01203.012012,212
Apr 9, 20253.00903.01503.00903.01003.01003,655
Apr 8, 20253.01603.02203.01603.02203.022020,189
Apr 7, 20253.01303.01903.01303.01403.014084,981
Apr 4, 20253.01303.01303.00703.01303.01309,980
Apr 3, 20253.00103.00703.00103.00703.00701,356
Apr 2, 20253.01003.02503.00703.00703.0070645
Apr 1, 20252.99503.00602.99503.00003.000013,523
Mar 31, 20252.99503.00102.99503.00003.00001,514
Mar 28, 20252.99902.99902.99902.99902.99901,856
Mar 27, 20252.99703.00302.99703.00303.00303,043
Mar 26, 20252.99502.99902.99502.99902.99902,660
Mar 25, 20252.99302.99902.99302.99402.994043,333
Mar 24, 20252.99302.99802.99302.99302.993010,253
Mar 21, 20252.99202.99702.99202.99702.997013,775
Mar 20, 20252.99602.99602.99602.99602.99603,652
Mar 19, 20252.99402.99402.98902.98902.9890335,852
Mar 18, 20252.99402.99402.98902.99402.994051,403
Mar 17, 20252.99502.99502.98902.99502.995017,344
Mar 14, 20252.99602.99602.99002.99602.99601,740
Mar 13, 20252.99602.99602.99602.99602.99601,065
Mar 12, 20252.99302.99802.99302.99802.99807,612
Mar 11, 20252.98902.99502.98902.99502.995016,173
Mar 10, 20252.98902.99502.98902.99102.991016,513
Mar 7, 20252.98402.99002.98402.99002.990034,540
Mar 6, 20252.99502.99502.99102.99102.99101,583
Mar 5, 20252.99403.00002.99303.00003.000098,647
Mar 4, 20252.99102.99702.99102.99602.996033,541
Mar 3, 20252.98602.99602.98602.99002.990011,623
Feb 28, 20252.99202.99202.98602.99102.991056,910
Feb 27, 2025 0.008 Dividend
Feb 27, 20252.99102.99102.98502.98502.985046,941
Feb 26, 20252.99002.99602.99002.99402.986024,796
Feb 25, 20252.99102.99102.98702.99102.983013,731
Feb 24, 20252.99002.99002.98602.99002.982042,240
Feb 21, 20252.99102.99102.98502.99102.983012,987
Feb 20, 20252.99202.99202.98602.99102.98302,972
Feb 19, 20252.98702.99302.98702.99302.9850634
Feb 18, 20252.98702.99302.98702.99302.985014,701
Feb 17, 20252.99002.99402.98802.99402.986045,979
Feb 14, 20252.98802.99302.98702.98702.979018,042
Feb 13, 20252.98902.99502.98902.99502.987017,411
Feb 12, 20252.99602.99802.99602.99802.99001,645
Feb 11, 20252.99702.99702.99102.99202.984093,114
Feb 10, 20252.99702.99702.99502.99502.98709,864
Feb 7, 20253.00003.00002.99402.99402.986011,313
Feb 5, 20253.00103.00102.99902.99902.99101,818
Feb 4, 20252.99503.00002.99503.00002.992018,249
Feb 3, 20252.98902.99402.98902.99202.984014,415
Jan 31, 20252.99402.99402.99202.99202.984020,051
Jan 30, 20252.99002.99502.98902.98902.981028,555
Jan 29, 20252.99002.99002.98702.98702.979013,129
Jan 28, 20252.98802.98802.98802.98802.98001,387
Jan 27, 20252.98302.98702.98302.98302.975014,754
Jan 24, 20252.98102.98502.98102.98502.977044,717
Jan 23, 20252.98102.98502.98102.98302.97501,559
Jan 22, 20252.97902.98402.97902.98402.97602,915
Jan 21, 20252.97902.97902.97502.97502.967127,276
Jan 20, 20252.97502.97902.97502.97502.96711,489
Jan 17, 20252.97902.97902.97502.97902.971020,392
Jan 16, 20252.97502.97502.97102.97502.967132,635
Jan 15, 20252.98002.98002.97602.98002.972076,603
Jan 14, 20252.98302.98702.98302.98502.977026,969
Jan 13, 20252.98702.99002.98702.98902.981027,146
Jan 10, 20252.98602.99002.98602.99002.982013,235
Jan 9, 20252.98802.98802.98402.98402.976023,217
Jan 8, 20252.98702.99102.98702.99102.983016,834
Jan 7, 20252.99502.99502.98802.99202.98402,144
Jan 6, 20252.99102.99502.99102.99502.987042,022
Jan 3, 20252.99502.99502.99102.99102.983057,137
Dec 31, 20242.98702.99102.98702.99102.98302,631
Dec 30, 20242.99002.99402.99002.99402.986013,310
Dec 27, 20242.99002.99002.98602.99002.98203,721
Dec 24, 20242.98602.99202.98602.99002.9820145,233
Dec 23, 20242.97902.98302.97902.98302.975039,737
Dec 20, 20242.98302.98302.98302.98302.9750386
Dec 19, 20242.98402.98402.98002.98402.97606,126
Dec 18, 20242.98202.98202.97802.97802.97003,296
Dec 17, 20242.97702.98102.97702.97702.969029,832
Dec 16, 20242.97702.98102.97702.98102.973047,413
Dec 13, 20242.97702.98102.97702.97902.97104,478
Dec 12, 20242.98002.98402.98002.98202.974010,917
Dec 11, 20242.97802.98202.97802.97802.97001,668
Dec 10, 20242.97802.98202.97802.98202.97407,597
Dec 9, 20242.97502.97902.97502.97502.96712,591
Dec 6, 20242.97602.98202.97602.97602.968018,279
Dec 5, 20242.97702.98302.97702.97702.969044,490
Dec 4, 20242.97602.98202.97602.97602.968047,666
Dec 3, 20242.97802.97802.97602.97802.970018,189
Dec 2, 20242.96902.97502.96902.96902.961174,972
Nov 29, 20242.97202.97502.96902.97502.967113,172
Nov 28, 20242.96602.97202.96602.96602.958117,308
Nov 27, 20242.99503.00002.99402.99802.99003,008
Nov 26, 20242.99002.99702.99002.99502.987017,811
Nov 25, 20242.98402.99102.98402.99102.983013,081
Nov 22, 20242.98102.98502.98102.98102.973027,333
Nov 21, 20242.98602.98602.98302.98502.97701,743
Nov 20, 20242.98102.98502.98102.98502.977024,506
Nov 19, 20242.97602.98002.97602.98002.97202,916
Nov 18, 20242.97302.97702.97302.97402.966131,521
Nov 15, 20242.97202.97702.97202.97502.967119,400
Nov 14, 20242.97702.97702.97202.97702.969012,952
Nov 13, 20242.97602.97902.97402.97902.97107,681
Nov 12, 20242.97702.98202.97602.97602.96802,916
Nov 11, 20242.97702.98202.97702.98002.97203,439
Nov 8, 20242.97802.97802.97302.97302.96512,642
Nov 7, 20242.97702.98202.97702.98202.974015,944
Nov 6, 20242.98702.99202.98702.98902.98103,826
Nov 5, 20242.98602.99102.98602.99102.983018,958
Nov 4, 20242.98402.98902.98402.98402.976014,327
Nov 1, 20242.99002.99002.98802.98802.980020,617
Oct 31, 20242.98602.99102.98602.99102.983012,507
Oct 30, 20242.99002.99002.98502.99002.982018,604
Oct 29, 20242.98502.99102.98502.99102.983018,725
Oct 25, 20242.98002.98702.97902.98002.972028,748
Oct 24, 20242.98802.98802.97902.98602.97809,009
Oct 23, 2024 0.036825 Dividend
Oct 23, 20242.98202.98802.98102.98102.973017,127
Oct 22, 20242.98802.98802.98302.98802.943322,118
Oct 21, 20242.98402.98902.98402.98702.942310,612
Oct 18, 20242.98702.99202.98702.98702.942346,045
Oct 17, 20242.98602.99102.98602.98902.944326,420
Oct 16, 20242.98102.98602.98102.98602.941320,843
Oct 15, 20242.98202.98202.98202.98202.93741,882
Oct 14, 20242.98602.98602.98102.98602.94134,167
Oct 11, 20242.98802.98802.98502.98802.943342,030
Oct 10, 20242.99202.99202.98802.98802.94332,793
Oct 9, 20242.99102.99102.98602.98702.942350,284
Oct 8, 20242.99302.99302.99202.99202.947263,257
Oct 7, 20242.99902.99902.99602.99602.95121,722
Oct 4, 20242.99902.99902.99402.99902.954150,483
Oct 3, 20242.99902.99902.99402.99902.954134,293
Oct 2, 20242.99902.99902.99302.99302.948253,594
Oct 1, 20242.99302.99402.99302.99302.948232,248
Sep 30, 20242.99302.99802.99302.99602.95123,519
Sep 27, 20242.99302.99802.99302.99602.951235,215
Sep 26, 20242.99503.00002.99502.99502.950223,568
Sep 25, 20242.99802.99802.99302.99302.94824,884
Sep 24, 20242.99702.99702.99202.99202.94721,670
Sep 23, 20242.99702.99702.99202.99702.95226,567
Sep 20, 20242.99702.99702.99202.99702.95224,263
Sep 19, 20242.99402.99902.99402.99902.954157,471
Sep 18, 20242.99603.00002.99603.00002.95511,046
Sep 17, 20243.00203.00203.00003.00202.95711,859
Sep 16, 20242.99402.99902.99402.99702.952252,823
Sep 13, 20242.99002.99302.99002.99002.94531,762
Sep 12, 20242.99002.99302.99002.99302.94824,114
Sep 11, 20242.98602.99002.98602.99002.94536,062
Sep 10, 20242.98902.98902.98402.98902.9443103,180
Sep 9, 20242.98402.98902.98402.98902.944312,397
Sep 6, 20242.98302.98802.98302.98802.94334,665
Sep 5, 20242.98602.98602.98002.98602.941326,319
Sep 4, 20242.97902.97902.97702.97902.934417,594
Sep 3, 20242.97102.97702.97102.97702.932530,381
Sep 2, 20242.97902.97902.97302.97302.92857,006
Aug 30, 20242.97502.98102.97502.97502.930510,804
Aug 29, 2024 0.008998 Dividend
Aug 29, 20242.98202.98202.98202.98202.937411,916
Aug 28, 20242.99202.99202.98702.98702.93343,339
Aug 27, 20242.99502.99502.99002.99502.941324,688
Aug 26, 20242.99202.99202.99202.99202.93849,605
Aug 23, 20242.98802.99002.98802.99002.936412,462
Aug 22, 20242.98802.98902.98802.98902.935415,015
Aug 21, 20242.99102.99102.98502.99002.936419,017
Aug 20, 20242.98802.99402.98802.98802.934456,053
Aug 19, 20242.99102.99702.99102.99702.943348,364
Aug 16, 20242.98902.99302.98902.99302.93935,453
Aug 15, 20242.98302.98802.98302.98802.93441,405
Aug 14, 20242.97502.98202.97502.98202.928523,274
Aug 13, 20242.98102.98102.97402.98102.927556,558
Aug 12, 20242.97402.98102.97402.97402.92071,253
Aug 9, 20242.96902.97802.96902.97102.917713,225
Aug 8, 20242.96902.97602.96902.96902.915822,173
Aug 7, 20242.97702.98302.97602.97802.924626,336
Aug 6, 20242.98102.98702.98002.98702.933464,675
Aug 5, 20242.97402.97602.97102.97102.917726,002
Aug 2, 20242.97502.97502.96802.96802.914816,357
Aug 1, 20242.96502.97202.96502.96502.911816,670
Jul 31, 20242.96402.97102.96402.96502.911813,477
Jul 30, 20242.97002.97402.96702.97402.920761,083
Jul 29, 20242.96602.97302.96602.96702.913819,622
Jul 26, 20242.96302.97002.96302.96502.91186,241
Jul 25, 20242.96202.96902.96202.96902.91583,098
Jul 24, 20242.96002.96702.96002.96702.91385,927
Jul 23, 20242.96502.96502.96502.96502.91183,895
Jul 22, 20242.96602.96602.95902.95902.905911,162
Jul 19, 20242.96402.96602.95902.95902.90593,698
Jul 18, 20242.95602.96302.95602.96302.90993,243
Jul 17, 20242.95902.96402.95802.95802.905043,440
Jul 16, 20242.95302.95902.95102.95102.898129,031
Jul 15, 20242.94102.95202.94102.94902.8961262,788
Jul 12, 20242.94402.94502.94402.94402.891229,847
Jul 11, 20242.93602.93602.93602.93602.8834-
Jul 10, 20242.93602.93602.93302.93602.883416,168
Jul 9, 20242.93002.93302.93002.93302.880448,558
Jul 8, 20242.92602.92902.92602.92702.87455,371
Jul 5, 20242.92402.92702.92402.92402.871639,974
Jul 4, 20242.92402.92702.92402.92702.874514,617
Jul 3, 20242.92302.92602.92302.92602.873522,580
Jul 2, 20242.92402.92802.92302.92802.875574,207
Jul 1, 20242.92802.92802.92802.92802.8755-
Jun 27, 20242.92502.92802.92502.92802.87551,292
Jun 26, 20242.92802.93002.92802.92802.87553,998
Jun 25, 20242.92902.92902.92502.92502.872625,209
Jun 24, 20242.92802.92802.92302.92602.87354,679
Jun 21, 20242.92402.92702.92402.92602.87355,644
Jun 20, 20242.92702.93002.92702.93002.877523,787
Jun 19, 20242.92502.92502.92502.92502.8726-
Jun 18, 20242.92702.92702.92402.92502.87266,220
Jun 17, 20242.91102.91102.91102.91102.8588-
Jun 14, 20242.91102.91102.91102.91102.8588-
Jun 13, 20242.91402.91402.91102.91102.858822,047
Jun 12, 20242.91302.91302.91002.91002.85783,042
Jun 11, 20242.90802.91102.90802.91102.858833,773
Jun 10, 20242.91402.91702.91402.91602.86378,388
Jun 7, 20242.91302.91602.91302.91402.86186,800
Jun 6, 20242.91302.91302.91002.91002.85783,987
Jun 5, 20242.90702.91002.90702.91002.857816,698
Jun 4, 20242.90302.90602.90302.90402.851968,135
May 31, 20242.89802.90102.89802.89802.84609,252
May 30, 2024 0.021897 Dividend
May 30, 20242.92202.92202.89402.89402.8421565,010
May 29, 20242.92502.92502.92202.92202.848115,109
May 28, 20242.92602.92602.92302.92302.849114,314
May 27, 20242.92702.92702.92402.92702.85304,384
May 24, 20242.93002.93002.92702.92702.85308,257
May 23, 20242.93302.93302.93302.93302.858820,229
May 22, 20242.93702.93702.93402.93402.859850,205
May 21, 20242.93502.93802.93502.93802.863710,648
May 20, 20242.93302.93602.93302.93602.861717,436
May 17, 20242.93402.93702.93402.93702.862718,039
May 16, 20242.93102.93102.92802.93102.85699,525
May 15, 20242.92202.92902.92202.92902.854914,378
May 14, 20242.92502.92802.92502.92702.853036,766
May 13, 20242.92302.92302.92302.92302.8491-
May 10, 20242.92302.92302.92002.92302.849189,678
May 9, 20242.92402.92702.92402.92402.850127,471
May 8, 20242.92202.92502.92202.92202.84811,807
May 7, 20242.92402.92402.92102.92402.850145,710
May 6, 20242.91802.92102.91502.91502.841312,232
May 3, 20242.91402.91702.91402.91702.843272,679
May 2, 20242.90902.91202.90902.91202.83841,527
May 1, 20242.90802.91002.90802.91002.83649,711
Apr 30, 20242.90402.90402.90102.90402.83062,954