Smartshares Global Equities ESG ETF (NZE:ESG)
New Zealand · Delayed Price · Currency is NZD 4.774
+0.043 (0.91%)
Apr 21, 2026, 4:59 PM NZST
NZE:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4.82 | 4.82 | 4.72 | 4.77 | 4.77 | 0.91% | 10,591 |
| Apr 20, 2026 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | 0.08% | 35,606 |
| Apr 17, 2026 | 4.74 | 4.74 | 4.69 | 4.73 | 4.73 | 1.35% | 5,958 |
| Apr 16, 2026 | 4.71 | 4.71 | 4.66 | 4.66 | 4.66 | 0.69% | 6,399 |
| Apr 15, 2026 | 4.68 | 4.68 | 4.61 | 4.63 | 4.63 | 0.11% | 24,257 |
| Apr 14, 2026 | 4.46 | 4.64 | 4.46 | 4.63 | 4.63 | 1.94% | 3,526 |
| Apr 13, 2026 | 4.71 | 4.73 | 4.54 | 4.54 | 4.54 | -1.50% | 58,882 |
| Apr 10, 2026 | 4.62 | 4.68 | 4.56 | 4.61 | 4.61 | 0.24% | 26,567 |
| Apr 9, 2026 | 4.65 | 4.72 | 4.60 | 4.60 | 4.60 | -0.45% | 9,972 |
| Apr 8, 2026 | 4.50 | 4.64 | 4.50 | 4.62 | 4.62 | 1.25% | 10,523 |
| Apr 7, 2026 | 4.59 | 4.59 | 4.56 | 4.56 | 4.56 | 1.45% | 32,456 |
| Apr 2, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | 0.74% | 7,722 |
| Apr 1, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 2.17% | 6,335 |
| Mar 31, 2026 | 4.29 | 4.41 | 4.29 | 4.37 | 4.37 | 1.37% | 7,074 |
| Mar 30, 2026 | 4.35 | 4.40 | 4.30 | 4.31 | 4.31 | -2.80% | 6,419 |
| Mar 27, 2026 | 4.40 | 4.43 | 4.39 | 4.43 | 4.43 | -0.83% | 4,068 |
| Mar 26, 2026 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | 1.13% | 5,631 |
| Mar 25, 2026 | 4.47 | 4.47 | 4.40 | 4.42 | 4.42 | 0.09% | 33,482 |
| Mar 24, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 1.82% | 14,710 |
| Mar 23, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -2.25% | 9,543 |
| Mar 20, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -1.38% | 16,160 |
| Mar 19, 2026 | 4.53 | 4.53 | 4.49 | 4.50 | 4.50 | -0.90% | 5,532 |
| Mar 18, 2026 | 4.52 | 4.54 | 4.49 | 4.54 | 4.54 | 0.35% | 10,801 |
| Mar 17, 2026 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | 0.58% | 3,909 |
| Mar 16, 2026 | 4.44 | 4.51 | 4.41 | 4.50 | 4.50 | -0.27% | 21,920 |
| Mar 13, 2026 | 4.46 | 4.51 | 4.46 | 4.51 | 4.51 | -0.02% | 7,787 |
| Mar 12, 2026 | 4.56 | 4.56 | 4.50 | 4.51 | 4.51 | -0.88% | 6,085 |
| Mar 11, 2026 | 4.55 | 4.55 | 4.53 | 4.55 | 4.55 | 0.35% | 14,032 |
| Mar 10, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 3.09% | 1,856 |
| Mar 9, 2026 | 4.51 | 4.55 | 4.40 | 4.40 | 4.40 | -3.19% | 15,938 |
| Mar 6, 2026 | 4.61 | 4.61 | 4.54 | 4.54 | 4.54 | 0.04% | 7,863 |
| Mar 5, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.11% | 3,703 |
| Mar 4, 2026 | 4.60 | 4.61 | 4.54 | 4.54 | 4.54 | -1.37% | 9,009 |
| Mar 3, 2026 | 4.59 | 4.62 | 4.57 | 4.60 | 4.60 | 1.41% | 9,091 |
| Mar 2, 2026 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -1.03% | 36,249 |
| Feb 27, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -1.38% | 20,491 |
| Feb 26, 2026 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | 0.24% | 5,585 |
| Feb 25, 2026 | 4.66 | 4.66 | 4.63 | 4.64 | 4.64 | 0.46% | 6,110 |
| Feb 24, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | -0.02% | 3,326 |
| Feb 23, 2026 | 4.65 | 4.65 | 4.61 | 4.62 | 4.62 | -0.50% | 7,989 |
| Feb 20, 2026 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | 0.13% | 6,893 |
| Feb 19, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 1.36% | 6,831 |
| Feb 18, 2026 | 4.57 | 4.61 | 4.54 | 4.57 | 4.57 | -0.04% | 53,498 |
| Feb 17, 2026 | 4.58 | 4.58 | 4.56 | 4.57 | 4.57 | 0.15% | 28,159 |
| Feb 16, 2026 | 4.58 | 4.58 | 4.53 | 4.57 | 4.57 | 0.71% | 18,517 |
| Feb 13, 2026 | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | -1.54% | 10,680 |
| Feb 12, 2026 | 4.64 | 4.64 | 4.60 | 4.61 | 4.61 | -0.30% | 27,112 |
| Feb 11, 2026 | 4.61 | 4.62 | 4.60 | 4.62 | 4.62 | 0.96% | 5,064 |
| Feb 10, 2026 | 4.60 | 4.61 | 4.58 | 4.58 | 4.58 | -0.52% | 15,449 |
| Feb 9, 2026 | 4.63 | 4.63 | 4.59 | 4.60 | 4.60 | 0.57% | 15,319 |