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

NZSE - Delayed Quote NZD

Smart Total World ETF (TWF.NZ)

3.8470
-0.0040
(-0.10%)
At close: 3:48:11 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.87903.87903.82903.84703.847076,561
Apr 30, 20253.87903.87903.82903.84703.847076,561
Apr 29, 20253.83203.85603.81003.85103.851045,984
Apr 28, 20253.83403.83403.78003.80503.805058,213
Apr 24, 20253.76203.76203.71403.74603.746021,304
Apr 23, 20253.66403.76803.66403.73603.736038,100
Apr 22, 20253.72103.72103.59003.60303.6030121,098
Apr 17, 20253.65003.71703.65003.71703.717072,416
Apr 16, 20253.76003.76003.68803.68803.688050,227
Apr 15, 20253.79503.79503.70703.70703.707032,681
Apr 14, 20253.72303.78403.72303.75403.754025,313
Apr 11, 20253.86603.86603.65603.70503.705046,381
Apr 10, 20253.71603.93403.71603.83303.8330129,625
Apr 9, 20253.67903.67903.59103.59103.5910129,416
Apr 8, 20253.68003.75203.68003.71703.7170126,840
Apr 7, 20253.78003.78003.55003.58403.5840211,860
Apr 4, 20253.83503.84203.78203.84103.841045,982
Apr 3, 20253.93603.93603.87403.91703.917059,731
Apr 2, 20254.03004.03003.96303.96303.963040,400
Apr 1, 20253.98604.02103.98404.01604.0160185,799
Mar 31, 20254.00704.00703.93203.93203.932031,740
Mar 28, 20254.06004.06004.03104.03104.031019,479
Mar 27, 20254.07004.07004.01904.05504.055044,565
Mar 26, 20254.12304.12304.08004.09404.094039,489
Mar 25, 20254.11404.11404.06104.09604.096039,118
Mar 24, 20254.04904.05704.01504.05704.057079,033
Mar 21, 20254.06604.06604.02604.05004.050031,165
Mar 20, 20254.02904.05204.00804.00904.009028,769
Mar 19, 20253.96403.99603.96403.99603.996013,947
Mar 18, 20254.02704.02703.96303.96303.963021,597
Mar 17, 20253.99004.02203.98003.99203.992071,510
Mar 14, 20253.95603.98003.94203.98003.9800102,779
Mar 13, 20253.98904.00003.96003.97503.975094,060
Mar 12, 20253.99904.00503.96403.96403.9640109,879
Mar 11, 20254.01204.01803.95204.01804.0180135,819
Mar 10, 20254.07604.07904.04104.07704.077074,223
Mar 7, 20254.06404.07204.03704.05704.057095,764
Mar 6, 20254.14904.14904.11004.12904.129024,990
Mar 5, 20254.14904.14904.10004.12004.120082,408
Mar 4, 20254.16504.19704.14204.19704.197089,024
Mar 3, 20254.25004.25004.19304.22004.2200274,671
Feb 28, 20254.18804.18804.16604.18804.188043,933
Feb 27, 20254.17404.20304.17404.20104.2010118,043
Feb 26, 20254.17104.17204.13504.17204.172020,262
Feb 25, 20254.18804.18804.13604.17204.1720159,133
Feb 24, 20254.16904.18704.13104.18604.186096,242
Feb 21, 20254.23704.23704.18004.21804.218057,311
Feb 20, 20254.28604.28604.25404.25704.257068,012
Feb 19, 20254.26804.29304.24604.27404.274037,341
Feb 18, 20254.21304.26504.21304.24004.240016,194
Feb 17, 20254.26504.26504.20604.23904.2390122,505
Feb 14, 20254.29104.29104.26504.26904.269061,615
Feb 13, 20254.24904.25904.22904.25904.259031,058
Feb 12, 20254.26004.26004.24704.24704.247035,863
Feb 11, 20254.23404.26604.23204.25804.258039,024
Feb 10, 20254.20004.24104.18704.23404.234072,330
Feb 7, 20254.19404.21904.19004.20804.2080274,223
Feb 5, 20254.19604.21604.18504.18904.189030,191
Feb 4, 20254.20004.22504.19604.19604.1960274,245
Feb 3, 20254.26404.26404.18104.19504.1950330,080
Jan 31, 20254.20504.27404.20504.26904.269035,408
Jan 30, 20254.20004.20004.18004.20004.200061,625
Jan 29, 20254.20004.21904.18104.21904.219034,596
Jan 28, 20254.18904.18904.13504.15904.159082,057
Jan 27, 20254.19404.19404.16004.16004.160018,871
Jan 24, 20254.20004.22604.17304.17304.173015,651
Jan 23, 20254.22604.22604.18004.20904.209045,225
Jan 22, 20254.21504.22004.19104.21804.218016,082
Jan 21, 20254.16004.16704.12804.16504.165045,074
Jan 20, 20254.18004.21304.18004.19204.192068,004
Jan 17, 20254.17604.17604.13004.16904.169046,462
Jan 16, 20254.15804.15904.11904.12504.125028,420
Jan 15, 20254.10804.10804.07804.10204.102033,325
Jan 14, 20254.12604.12604.05604.09004.090013,753
Jan 13, 20254.13104.13104.08004.08004.080049,287
Jan 10, 20254.13104.14604.10404.11304.113047,279
Jan 9, 20254.14804.14804.13004.14704.147020,390
Jan 8, 20254.13104.13804.10204.13504.135072,003
Jan 7, 20254.13404.16204.13204.13704.137067,257
Jan 6, 20254.15004.15504.13004.15004.150052,947
Jan 3, 20254.16204.16204.11004.11004.1100297,278
Dec 31, 20244.13204.13204.11304.11504.11507,827
Dec 30, 20244.17904.17904.13104.13504.135042,640
Dec 27, 20244.15004.20404.15004.20404.204055,067
Dec 24, 20244.12504.13504.11304.13504.1350146,411
Dec 23, 20244.12704.13404.09504.13404.134024,590
Dec 20, 20244.14504.14504.08004.08004.0800127,213
Dec 19, 20244.09004.12504.06904.11804.118080,997
Dec 18, 20244.11004.14904.11004.14904.149048,426
Dec 17, 20244.14904.14904.10204.13204.132023,072
Dec 16, 20244.14904.14904.10604.10604.1060181,095
Dec 13, 20244.16804.16804.12604.15004.150020,832
Dec 12, 20244.17704.17704.12504.14104.141051,496
Dec 11, 20244.14004.14004.10004.12204.122093,180
Dec 10, 20244.11904.12404.06904.12404.124063,550
Dec 9, 20244.10004.13604.09904.10504.105064,586
Dec 6, 20244.09904.09904.05704.09904.099046,462
Dec 5, 20244.09904.10004.06804.09904.099033,155
Dec 4, 20244.09504.09904.06004.09904.099059,955
Dec 3, 20244.08104.08104.03504.04504.0450171,302
Dec 2, 20244.05204.05204.00104.04704.0470169,045
Nov 29, 20244.04204.04203.98904.02004.020049,289
Nov 28, 2024 0.019526 Dividend
Nov 28, 20244.03604.03604.00004.03004.030012,641
Nov 27, 20244.10004.10004.05004.05004.030543,412
Nov 26, 20244.09504.09504.04804.08204.062326,409
Nov 25, 20244.07404.07404.02204.06904.049496,929
Nov 22, 20244.04504.04504.00404.01203.992731,969
Nov 21, 20244.02104.02103.95403.95803.938923,942
Nov 20, 20243.95403.98603.95303.95903.9399116,251
Nov 19, 20243.95804.00003.95803.98603.966817,882
Nov 18, 20243.99703.99703.95003.96603.946926,084
Nov 15, 20244.05504.05504.00504.01603.996678,002
Nov 14, 20244.01104.04104.01104.04104.021522,988
Nov 13, 20243.99504.00903.99003.99003.970830,861
Nov 12, 20244.03004.03004.00004.00203.982736,220
Nov 11, 20244.00004.01603.97903.97903.959890,114
Nov 8, 20244.00104.00103.95003.99603.976749,859
Nov 7, 20243.96804.12303.94603.97303.953830,580
Nov 6, 20243.87303.94803.87303.94803.929062,379
Nov 5, 20243.88103.88103.84203.87103.852346,925
Nov 4, 20243.89903.89903.83103.83103.81251,566,889
Nov 1, 20243.85003.87603.83603.83603.8175223,062
Oct 31, 20243.91903.91903.87503.87503.856378,669
Oct 30, 20243.95203.95203.91403.93803.919017,640
Oct 29, 20243.95103.95103.90103.94003.921089,004
Oct 25, 20243.91303.91703.88003.91703.8981450,798
Oct 24, 20243.89003.90603.87403.90303.884241,491
Oct 23, 2024 0.02162 Dividend
Oct 23, 20243.85103.89803.85103.89803.879272,739
Oct 22, 20243.93803.93803.89503.90203.861764,272
Oct 21, 20243.93203.93203.88903.91003.869628,128
Oct 18, 20243.90003.90203.87603.90003.859723,397
Oct 17, 20243.92603.92603.87003.87003.8300113,026
Oct 16, 20243.87803.89703.84703.85403.8142148,776
Oct 15, 20243.92403.92403.87803.91803.8775133,680
Oct 14, 20243.87003.88503.86003.88503.8448137,696
Oct 11, 20243.87503.87503.83103.83103.791477,048
Oct 10, 20243.89403.89403.86103.87003.830032,151
Oct 9, 20243.83503.84503.80603.84503.805393,725
Oct 8, 20243.84003.84003.78903.81503.775665,262
Oct 7, 20243.79203.82903.79203.82003.780546,878
Oct 4, 20243.74103.75003.73003.74803.709330,211
Oct 3, 20243.73303.75003.72803.75003.711240,584
Oct 2, 20243.74803.74803.71603.72003.68166,300
Oct 1, 20243.72803.72803.69003.70903.6707708,996
Sep 30, 20243.74003.74003.68303.68303.6449130,321
Sep 27, 20243.71703.75003.71703.75003.711243,421
Sep 26, 20243.69903.75103.69903.74803.709371,347
Sep 25, 20243.73003.73003.67903.67903.641046,361
Sep 24, 20243.74403.74403.70303.72403.685515,659
Sep 23, 20243.70103.75003.70103.71403.675696,713
Sep 20, 20243.72503.75903.72503.75003.711243,493
Sep 19, 20243.71903.72403.69203.72403.685531,645
Sep 18, 20243.69603.72403.69603.71903.680629,006
Sep 17, 20243.72403.72403.69603.71803.6796120,445
Sep 16, 20243.74603.74603.69103.69203.6538187,282
Sep 13, 20243.70003.70403.66103.70003.661831,788
Sep 12, 20243.66203.70503.66203.70003.661882,039
Sep 11, 20243.66703.66703.62403.64203.604428,010
Sep 10, 20243.67203.67203.63303.66103.623230,679
Sep 9, 20243.65003.65003.57403.62003.5826137,081
Sep 6, 20243.65303.65303.60203.62003.582643,080
Sep 5, 20243.63003.66003.63003.65103.613336,188
Sep 4, 20243.72403.72403.65003.65803.6202146,579
Sep 3, 20243.68203.72903.68203.72903.690572,465
Sep 2, 20243.72703.72703.67703.68503.6469180,026
Aug 30, 20243.69503.69503.65103.68303.644934,689
Aug 29, 20243.69803.69803.62003.63003.5925142,480
Aug 28, 20243.71203.71203.66503.70003.661819,433
Aug 27, 20243.73203.73203.69003.71003.671712,615
Aug 26, 20243.73303.73303.69203.72903.690520,679
Aug 23, 20243.74903.74903.72003.72003.681615,747
Aug 22, 20243.69603.75303.69603.74503.706310,062
Aug 21, 20243.73003.73303.68303.69603.657844,602
Aug 20, 20243.79303.79303.73003.73003.691414,621
Aug 19, 20243.78503.78503.73803.74503.706328,030
Aug 16, 20243.75003.78703.73803.77103.732069,715
Aug 15, 20243.70003.73003.68903.69603.6578127,106
Aug 14, 20243.63103.69003.62703.67503.637033,874
Aug 13, 20243.60903.64503.60903.63003.592561,765
Aug 12, 20243.66803.66803.61903.64703.609362,759
Aug 9, 20243.59603.64503.59603.63103.593548,728
Aug 8, 20243.57803.57803.52303.53003.493551,303
Aug 7, 20243.60403.60403.55103.59103.553945,314
Aug 6, 20243.60003.62003.57503.62003.5826105,178
Aug 5, 20243.67403.67403.62003.63003.592558,840
Aug 2, 20243.77003.77003.71603.72203.683521,789
Aug 1, 20243.83903.83903.80503.83903.7993150,388
Jul 31, 20243.76903.80003.76903.80003.760735,975
Jul 30, 20243.82103.82103.77203.77203.733089,543
Jul 29, 20243.78103.82203.78103.80003.760742,088
Jul 26, 20243.77503.77903.74803.75503.716218,597
Jul 25, 20243.77203.77303.75003.77103.732042,397
Jul 24, 20243.80903.80903.79003.79003.750828,946
Jul 23, 20243.81803.81803.78203.78203.742943,054
Jul 22, 20243.75103.77203.72203.77203.733094,288
Jul 19, 20243.76703.77803.74403.75003.711212,450
Jul 18, 20243.77903.78103.77003.78103.741936,361
Jul 17, 20243.83703.83703.78203.78403.744944,009
Jul 16, 20243.77003.80603.77003.80603.766762,087
Jul 15, 20243.75803.78903.75403.78603.746947,513
Jul 12, 20243.74903.76003.72203.74803.709355,518
Jul 11, 20243.72403.72403.72403.72403.6855-
Jul 10, 20243.67103.72403.67103.72403.685586,056
Jul 9, 20243.70503.71003.70003.70003.661834,788
Jul 8, 20243.66603.69103.65503.65503.617230,825
Jul 5, 20243.69503.69503.66003.66003.622273,956
Jul 4, 20243.70403.70403.69403.69703.658819,159
Jul 3, 20243.66103.68603.66103.68403.645942,046
Jul 2, 20243.66003.66103.63903.66103.623230,861
Jul 1, 20243.66003.66003.62303.66003.6222197,712
Jun 27, 20243.66503.66503.63603.65503.617242,925
Jun 26, 20243.63803.65303.61203.65303.615227,880
Jun 25, 20243.60603.64103.60603.63903.601443,660
Jun 24, 20243.66003.66003.66003.66003.6222-
Jun 21, 20243.66903.66903.63403.66003.622229,954
Jun 20, 20243.64903.64903.62003.64803.610321,384
Jun 19, 20243.62203.62203.62203.62203.5846-
Jun 18, 20243.64003.64003.60403.62203.584675,897
Jun 17, 20243.61403.61403.58503.59903.561827,928
Jun 14, 20243.61803.61803.61803.61803.5806-
Jun 13, 20243.61103.61803.59103.61803.580658,701
Jun 12, 20243.56503.60003.56503.56703.530178,951
Jun 11, 20243.58103.60103.57503.58103.544043,018
Jun 10, 20243.56703.61203.56703.60903.5717112,426
Jun 7, 20243.58203.58203.55703.55703.520216,627
Jun 6, 20243.55103.57403.54503.56903.532125,816
Jun 5, 20243.52703.54403.52203.52203.485610,211
Jun 4, 20243.55503.55503.52303.52703.4905353,154
May 31, 20243.53003.55503.52603.52703.490538,769
May 30, 2024 0.041364 Dividend
May 30, 20243.59003.59003.52403.52403.487654,502
May 29, 20243.58003.60803.57703.60203.523842,491
May 28, 20243.61303.61303.59203.59203.514123,833
May 27, 20243.62003.62503.59303.62203.543423,328
May 24, 20243.61603.62203.60203.60203.523860,370
May 23, 20243.64303.64503.64003.64503.565938,032
May 22, 20243.64903.64903.62503.64103.562030,613
May 21, 20243.63003.64903.61903.64703.567930,121
May 20, 20243.60003.63003.60003.63003.551269,666
May 17, 20243.63803.64303.61303.61303.534687,437
May 16, 20243.60903.64903.60903.64703.567921,422
May 15, 20243.64903.64903.64303.64703.567984,128
May 14, 20243.64803.64903.62003.62003.541455,543
May 13, 20243.60503.60503.60503.60503.5268-
May 10, 20243.60003.64303.60003.60503.526852,563
May 9, 20243.63003.63003.59303.62003.541499,019
May 8, 20243.62803.64203.62303.63603.557152,000
May 7, 20243.59103.62503.59103.62403.545441,882
May 6, 20243.58003.58903.56403.58903.511149,023
May 3, 20243.58903.58903.57403.58703.509295,263
May 2, 20243.56303.57403.54503.55003.473051,650
May 1, 20243.58003.59103.56303.59103.5131266,001
Apr 30, 20243.59503.60703.59503.60703.528735,351