Smartshares Emerging Markets Equities ESG ETF (NZE:EMG)
New Zealand · Delayed Price · Currency is NZD 3.508
+0.088 (2.57%)
Apr 2, 2026, 1:03 PM NZST
NZE:EMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | - | 2.57% | 3,635 |
| Apr 1, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 1.45% | 5,514 |
| Mar 31, 2026 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 0.42% | 27,503 |
| Mar 30, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.21% | 3,683 |
| Mar 27, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -3.11% | 38,558 |
| Mar 26, 2026 | 3.44 | 3.47 | 3.44 | 3.47 | 3.47 | 2.12% | 5,300 |
| Mar 25, 2026 | 3.41 | 3.43 | 3.40 | 3.40 | 3.40 | -0.12% | 14,804 |
| Mar 24, 2026 | 3.37 | 3.41 | 3.37 | 3.40 | 3.40 | 1.89% | 8,299 |
| Mar 23, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -1.68% | 36,289 |
| Mar 20, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.79% | 10,235 |
| Mar 19, 2026 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | -0.86% | 9,008 |
| Mar 18, 2026 | 3.49 | 3.52 | 3.49 | 3.49 | 3.49 | 1.37% | 31,522 |
| Mar 17, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.17% | 24,669 |
| Mar 16, 2026 | 3.45 | 3.45 | 3.41 | 3.45 | 3.45 | 0.29% | 22,077 |
| Mar 13, 2026 | 3.43 | 3.44 | 3.40 | 3.44 | 3.44 | -0.38% | 13,173 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -1.48% | 22,583 |
| Mar 11, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 2.37% | 7,271 |
| Mar 10, 2026 | 3.39 | 3.43 | 3.38 | 3.42 | 3.42 | 1.75% | 8,614 |
| Mar 9, 2026 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -1.75% | 21,629 |
| Mar 6, 2026 | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | -1.61% | 38,459 |
| Mar 5, 2026 | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | 0.64% | 122,686 |
| Mar 4, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -3.54% | 24,023 |
| Mar 3, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -2.26% | 70,748 |
| Mar 2, 2026 | 3.71 | 3.71 | 3.67 | 3.67 | 3.67 | -1.03% | 71,021 |
| Feb 27, 2026 | 3.72 | 3.72 | 3.70 | 3.71 | 3.71 | -0.75% | 22,771 |
| Feb 26, 2026 | 3.74 | 3.75 | 3.72 | 3.73 | 3.73 | 0.03% | 17,058 |
| Feb 25, 2026 | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | 1.44% | 45,977 |
| Feb 24, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 1.91% | 23,119 |
| Feb 23, 2026 | 3.67 | 3.68 | 3.61 | 3.61 | 3.61 | -0.71% | 38,847 |
| Feb 20, 2026 | 3.62 | 3.64 | 3.61 | 3.64 | 3.64 | -0.57% | 22,699 |
| Feb 19, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 3.13% | 22,237 |
| Feb 18, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.03% | 21,507 |
| Feb 17, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -0.87% | 6,661 |
| Feb 16, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.42% | 19,669 |
| Feb 13, 2026 | 3.59 | 3.59 | 3.55 | 3.56 | 3.56 | -0.61% | 11,928 |
| Feb 12, 2026 | 3.58 | 3.59 | 3.55 | 3.58 | 3.58 | 0.82% | 10,291 |
| Feb 11, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.17% | 6,798 |
| Feb 10, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -0.45% | 26,863 |
| Feb 9, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | 1.03% | 35,479 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.46 | 3.49 | 3.49 | 0.03% | 9,285 |
| Feb 4, 2026 | 3.48 | 3.49 | 3.46 | 3.49 | 3.49 | 1.10% | 8,258 |
| Feb 3, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -0.66% | 13,623 |
| Feb 2, 2026 | 3.49 | 3.49 | 3.46 | 3.48 | 3.48 | -1.25% | 15,732 |
| Jan 30, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -0.25% | 34,835 |
| Jan 29, 2026 | 3.54 | 3.54 | 3.51 | 3.53 | 3.53 | - | 9,957 |
| Jan 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.66% | 5,217 |
| Jan 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.01% | 17,782 |
| Jan 26, 2026 | 3.49 | 3.49 | 3.45 | 3.47 | 3.47 | -1.31% | 7,116 |
| Jan 23, 2026 | 3.53 | 3.53 | 3.49 | 3.52 | 3.52 | -0.20% | 22,157 |
| Jan 22, 2026 | 3.49 | 3.53 | 3.49 | 3.53 | 3.53 | 1.41% | 19,586 |