Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Smartshares Global Bond (GBF.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
3.0240+0.0020 (+0.07%)
At close: 01:27PM NZDT
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20223.03103.03103.02403.02403.024010,701
Dec 01, 20223.01903.02203.01903.02203.02209,844
Nov 30, 20223.01603.02403.01603.02103.02103,891
Nov 29, 20223.02003.02603.02003.02603.026044,476
Nov 28, 20223.03503.03503.03003.03203.032023,297,893
Nov 25, 20223.03203.03203.03203.03203.03201,957
Nov 24, 20223.02403.02603.02403.02603.02609,990
Nov 23, 20223.02103.02103.02103.02103.02104,246
Nov 22, 20223.02103.02103.01803.01803.0180487
Nov 21, 20223.02103.02303.02103.02103.021046,717
Nov 18, 20223.02003.02303.02003.02003.02009,563
Nov 17, 20223.01203.01203.01003.01003.010015,120
Nov 16, 20223.00503.00503.00503.00503.0050593
Nov 15, 20223.00203.00503.00203.00503.005034,013
Nov 14, 20222.99003.00502.98503.00203.0020115,425
Nov 11, 20222.98302.98502.98302.98302.9830134,250
Nov 10, 20222.97402.97902.97402.97902.9790118,298
Nov 09, 20222.96602.96802.96602.96802.9680106,482
Nov 08, 20222.96902.97102.96902.96902.969014,786
Nov 07, 20222.98302.98302.98302.98302.9830-
Nov 04, 20222.98102.98302.98102.98302.98304,464
Nov 03, 20222.97802.98202.97802.98202.982012,222
Nov 02, 20222.98102.98102.97802.97802.978070,600
Nov 01, 20222.98102.98302.98102.98302.983090,536
Oct 31, 20222.97802.98902.97802.98602.9860103,168
Oct 28, 20222.97802.97802.97602.97602.976047,664
Oct 27, 20222.95802.97102.95802.97102.9710973
Oct 26, 20222.95002.95702.94202.95502.955031,057
Oct 25, 20222.94302.95002.94202.95002.9500179,097
Oct 21, 20222.95102.95102.95102.95102.95101,352
Oct 20, 20222.96302.96602.96302.96302.963085,507
Oct 19, 20222.96202.96402.96202.96402.96404,308
Oct 18, 20222.96302.96302.95602.95602.956014,949
Oct 17, 20222.96202.96502.96202.96202.962010,469
Oct 14, 20222.96002.96402.96002.96402.964017,546
Oct 13, 20222.96602.96602.96402.96602.96608,906
Oct 12, 20222.97302.97302.97102.97102.971087,415
Oct 11, 20222.97902.97902.97602.97602.97605,614
Oct 10, 20222.98602.98602.98302.98302.983015,351
Oct 07, 20223.00603.00602.99102.99102.991094,148
Oct 06, 20222.99803.00602.99803.00603.006075,450
Oct 05, 20222.99202.99402.99202.99202.992078,620
Oct 04, 20222.99202.99202.98702.98702.98709,857
Oct 03, 20222.99602.99602.98202.98702.9870121,310
Sep 30, 20222.97102.99602.97102.99302.993041,088
Sep 29, 20222.99702.99702.97702.97702.9770134,935
Sep 28, 20223.01203.01202.98802.99002.990062,290
Sep 27, 20223.03403.03403.01503.01503.015045,167
Sep 23, 20223.03103.03103.02803.02803.02803,938
Sep 22, 20223.02703.02703.02403.02703.0270183,907
Sep 21, 20223.03803.03803.03503.03803.038012,045
Sep 20, 20223.03403.03903.03403.03903.03907,033
Sep 19, 20223.04903.04903.03703.03703.03703,272
Sep 16, 20223.01503.04903.01503.04903.0490532
Sep 15, 20223.05103.05103.04603.04603.0460159,346
Sep 14, 20223.05303.05303.04503.04503.04507,137
Sep 13, 20223.04903.05203.04803.05203.052019,118
Sep 12, 20223.05003.05003.04803.05003.050048,254
Sep 09, 20223.05303.05303.04903.05203.05206,787
Sep 08, 20223.04903.04903.04403.04603.04601,562
Sep 07, 20223.04903.05203.04903.05203.052072,051
Sep 06, 20223.04903.06103.04903.06103.06107,410
Sep 05, 20223.06003.06003.05303.05303.05304,897
Sep 02, 20223.06403.06403.06203.06203.06201,144
Sep 01, 20223.07403.07403.06703.06703.0670165,997
Aug 31, 20223.06603.06703.06603.06603.06604,205
Aug 30, 20223.08703.08703.07703.07703.077028,301
Aug 29, 20223.08403.08803.08203.08803.088034,355
Aug 26, 20223.08803.08803.08203.08203.08201,472
Aug 25, 20223.08603.08603.08603.08603.086025,057
Aug 24, 20223.08903.09103.08903.09103.0910151,123
Aug 23, 20223.10103.10103.09903.09903.099014,503
Aug 22, 20223.11203.11303.11203.11303.113055,573
Aug 19, 20223.10003.11903.10003.11703.11702,698
Aug 18, 20223.12503.12503.12303.12503.12503,583
Aug 17, 20223.12603.12803.12603.12803.1280100,900
Aug 16, 20223.12103.12103.11903.11903.11906,800
Aug 15, 20223.11803.11803.11603.11603.11605,372
Aug 12, 20223.13103.13103.12403.12403.12402,866
Aug 11, 20223.12503.12503.12503.12503.125036,147
Aug 10, 20223.11403.12203.11403.12203.1220176,912
Aug 09, 20223.12003.12003.11803.11803.118050,236
Aug 08, 20223.13303.13303.13103.13303.13305,026
Aug 05, 20223.13003.13003.12703.12703.12701,731
Aug 04, 20223.12703.12703.12703.12703.1270666
Aug 03, 20223.13503.13503.13403.13503.135010,137
Aug 02, 20223.13003.13003.12803.12803.12802,723
Aug 01, 20223.12103.12303.12103.12303.123011,933
Jul 29, 20223.11103.11303.11103.11303.113029,296
Jul 28, 20223.10803.11003.10603.10803.108030,859
Jul 27, 20223.10603.10603.10603.10603.1060862
Jul 26, 20223.10303.10403.10303.10403.10404,778
Jul 25, 20223.08603.09603.08603.09403.0940140,602
Jul 22, 20223.08103.08103.08103.08103.0810557
Jul 21, 20223.08503.08503.07903.07903.07901,439
Jul 20, 20223.08203.08403.08203.08203.082022,222
Jul 19, 20223.08503.08503.08503.08503.08505,342
Jul 18, 20223.08303.08303.08103.08103.08108,909
Jul 15, 20223.08403.08903.08403.08903.089083,675
Jul 14, 20223.08003.08503.07803.08003.080070,605
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement