NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	32.83	32.83	32.83	32.83	32.83	0.18%	18
Oct 28, 2024	32.77	32.77	32.77	32.77	32.77	0.39%	113
Oct 25, 2024	32.88	32.88	32.64	32.64	32.64	0.07%	102
Oct 24, 2024	32.56	32.62	32.54	32.62	32.62	0.35%	3,962
Oct 23, 2024	32.50	32.50	32.50	32.50	32.50	-1.07%	1
Oct 22, 2024	32.85	32.85	32.85	32.85	32.85	-0.11%	5
Oct 21, 2024	32.89	32.89	32.89	32.89	32.89	-0.15%	40
Oct 18, 2024	32.94	32.94	32.94	32.94	32.94	0.39%	22
Oct 17, 2024	32.81	32.81	32.81	32.81	32.81	0.03%	15
Oct 16, 2024	32.80	32.80	32.80	32.80	32.80	0.34%	88
Oct 15, 2024	32.69	32.69	32.69	32.69	32.69	-0.63%	84
Oct 14, 2024	32.90	32.90	32.90	32.90	32.90	0.86%	79
Oct 11, 2024	32.62	32.62	32.62	32.62	32.62	0.45%	42
Oct 10, 2024	32.47	32.47	32.47	32.47	32.47	-0.34%	37
Oct 9, 2024	32.58	32.58	32.58	32.58	32.58	0.67%	9
Oct 8, 2024	32.36	32.36	32.36	32.36	32.36	1.13%	4
Oct 7, 2024	32.00	32.00	32.00	32.00	32.00	-1.02%	75
Oct 4, 2024	32.33	32.33	32.33	32.33	32.33	0.80%	29
Oct 3, 2024	32.07	32.07	32.07	32.07	32.07	-0.25%	53
Oct 2, 2024	32.21	32.21	32.13	32.15	32.15	-0.05%	2,072
Oct 1, 2024	32.17	32.17	32.17	32.17	32.17	-1.10%	14
Sep 30, 2024	32.53	32.53	32.53	32.53	32.53	0.40%	93
Sep 27, 2024	32.58	32.58	32.40	32.40	32.40	-0.26%	202
Sep 26, 2024	32.48	32.49	32.46	32.49	32.49	0.39%	600
Sep 25, 2024	32.36	32.36	32.36	32.36	32.36	-0.07%	148
Sep 24, 2024	32.38	32.38	32.38	32.38	32.38	0.22%	76
Sep 23, 2024	32.31	32.31	32.31	32.31	32.31	0.31%	1
Sep 20, 2024	32.21	32.21	32.21	32.21	32.21	-0.36%	1
Sep 19, 2024	32.35	32.35	32.33	32.33	32.33	1.67%	197
Sep 18, 2024	31.92	31.92	31.79	31.79	31.79	-0.23%	375
Sep 17, 2024	31.85	31.87	31.85	31.87	31.87	-0.18%	233
Sep 16, 2024	31.90	31.92	31.90	31.92	31.92	0.12%	220
Sep 13, 2024	31.89	31.89	31.89	31.89	31.89	0.49%	756
Sep 12, 2024	31.76	31.76	31.73	31.73	31.73	0.62%	756
Sep 11, 2024	31.53	31.53	31.53	31.53	31.53	1.40%	8
Sep 10, 2024	31.10	31.10	31.10	31.10	31.10	0.80%	8
Sep 9, 2024	30.85	30.85	30.85	30.85	30.85	1.25%	7
Sep 6, 2024	30.58	30.58	30.47	30.47	30.47	-1.62%	126
Sep 5, 2024	30.97	30.97	30.97	30.97	30.97	-0.29%	32
Sep 4, 2024	31.06	31.06	31.06	31.06	31.06	0.04%	65
Sep 3, 2024	31.40	31.40	31.05	31.05	31.05	-2.52%	259
Aug 30, 2024	31.85	31.85	31.85	31.85	31.77	1.12%	1
Aug 29, 2024	31.50	31.50	31.50	31.50	31.42	-0.12%	2
Aug 28, 2024	31.37	31.54	31.37	31.54	31.46	-0.66%	337
Aug 27, 2024	31.66	31.75	31.66	31.75	31.67	0.22%	229
Aug 26, 2024	31.68	31.68	31.68	31.68	31.60	-0.33%	72
Aug 23, 2024	31.79	31.79	31.79	31.79	31.70	1.10%	9
Aug 22, 2024	31.38	31.44	31.38	31.44	31.36	-0.91%	390
Aug 21, 2024	31.73	31.73	31.73	31.73	31.65	0.44%	55
Aug 20, 2024	31.62	31.62	31.57	31.59	31.51	-0.09%	212
Aug 19, 2024	31.62	31.62	31.62	31.62	31.54	1.15%	202
Aug 16, 2024	31.26	31.26	31.26	31.26	31.18	0.16%	35
Aug 15, 2024	31.18	31.21	31.18	31.21	31.13	1.56%	3,890
Aug 14, 2024	30.73	30.73	30.73	30.73	30.65	0.31%	21
Aug 13, 2024	30.64	30.64	30.64	30.64	30.56	1.88%	23
Aug 12, 2024	30.07	30.07	30.07	30.07	29.99	0.03%	820
Aug 9, 2024	30.06	30.06	30.06	30.06	29.98	0.40%	165
Aug 8, 2024	29.94	29.94	29.94	29.94	29.86	2.55%	98
Aug 7, 2024	29.70	29.73	29.20	29.20	29.12	-1.00%	962
Aug 6, 2024	29.25	29.49	29.25	29.49	29.41	1.13%	839
Aug 5, 2024	29.30	29.30	29.16	29.16	29.08	-3.12%	292
Aug 2, 2024	30.10	30.10	30.10	30.10	30.02	-1.70%	57
Aug 1, 2024	30.62	30.62	30.62	30.62	30.54	-1.23%	39
Jul 31, 2024	31.00	31.00	31.00	31.00	30.92	1.66%	66
Jul 30, 2024	30.50	30.50	30.50	30.50	30.41	-0.54%	12
Jul 29, 2024	30.64	30.81	30.64	30.66	30.58	-	426
Jul 26, 2024	30.66	30.66	30.66	30.66	30.58	1.22%	226
Jul 25, 2024	30.65	30.65	30.29	30.29	30.21	-0.53%	2,139
Jul 24, 2024	30.45	30.45	30.45	30.45	30.37	-2.55%	45
Jul 23, 2024	31.25	31.25	31.25	31.25	31.16	-	105
Jul 22, 2024	31.25	31.25	31.25	31.25	31.16	1.39%	2,257
Jul 19, 2024	30.86	30.86	30.82	30.82	30.74	-0.87%	2,257
Jul 18, 2024	31.09	31.09	31.09	31.09	31.01	-0.80%	57
Jul 17, 2024	31.34	31.34	31.34	31.34	31.26	-1.56%	17
Jul 16, 2024	31.84	31.84	31.84	31.84	31.75	0.52%	16
Jul 15, 2024	31.67	31.67	31.67	31.67	31.59	0.27%	39
Jul 12, 2024	31.79	31.79	31.59	31.59	31.50	0.62%	246
Jul 11, 2024	31.39	31.39	31.39	31.39	31.31	-0.71%	102
Jul 10, 2024	31.62	31.62	31.62	31.62	31.53	1.07%	11
Jul 9, 2024	31.28	31.28	31.28	31.28	31.20	0.18%	82
Jul 8, 2024	31.23	31.23	31.23	31.23	31.14	0.21%	64
Jul 5, 2024	31.16	31.16	31.16	31.16	31.08	0.58%	8
Jul 3, 2024	30.98	30.98	30.98	30.98	30.90	0.55%	30
Jul 2, 2024	30.81	30.81	30.81	30.81	30.73	0.75%	18
Jul 1, 2024	30.51	30.58	30.51	30.58	30.50	0.26%	125
Jun 28, 2024	30.79	30.79	30.50	30.50	30.42	-0.33%	623
Jun 27, 2024	30.57	30.60	30.57	30.60	30.52	0.14%	224
Jun 26, 2024	30.56	30.56	30.56	30.56	30.48	0.26%	5,031
Jun 25, 2024	30.48	30.48	30.48	30.48	30.40	0.46%	111
Jun 24, 2024	30.34	30.34	30.34	30.34	30.26	-0.50%	37
Jun 21, 2024	30.49	30.49	30.48	30.49	30.41	-0.06%	667
Jun 20, 2024	30.51	30.51	30.51	30.51	30.43	-0.42%	82
Jun 18, 2024	30.64	30.64	30.64	30.64	30.56	0.22%	71
Jun 17, 2024	30.37	30.57	30.37	30.57	30.49	0.65%	278
Jun 14, 2024	30.37	30.37	30.37	30.37	30.29	-0.05%	38
Jun 13, 2024	30.35	30.39	30.35	30.39	30.31	0.16%	1,020
Jun 12, 2024	30.34	30.34	30.34	30.34	30.26	1.23%	51
Jun 11, 2024	29.97	29.97	29.97	29.97	29.90	0.38%	84
Jun 10, 2024	29.62	29.86	29.62	29.86	29.78	0.37%	325
Jun 7, 2024	29.75	29.75	29.75	29.75	29.67	-0.17%	54