Smartshares Exchange Traded Funds-Smartshares S&P/NZX NZ Government Bond ETF (NZE:NGB)
New Zealand · Delayed Price · Currency is NZD 2.240
+0.002 (0.09%)
Aug 5, 2025, 4:36 PM NZST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 2.24 | 2.24 | 2.23 | 2.24 | 2.24 | 0.45% | 724 |
| Aug 1, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | - | 8,426 |
| Jul 31, 2025 | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | - | 14,769 |
| Jul 30, 2025 | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | - | 18,845 |
| Jul 29, 2025 | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | 0.45% | 3,125 |
| Jul 28, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | - | 4,472 |
| Jul 25, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | - | 21,430 |
| Jul 24, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.45% | 4,845 |
| Jul 23, 2025 | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | 0.45% | 2,401 |
| Jul 22, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.45% | 63,347 |
| Jul 21, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | - | 1,347 |
| Jul 18, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 0.45% | 3,726 |
| Jul 17, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.45% | 2,314,045 |
| Jul 16, 2025 | 2.21 | 2.23 | 2.21 | 2.23 | 2.23 | 0.45% | 2,745 |
| Jul 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.45% | 2,070 |
| Jul 14, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | - | 17,375 |
| Jul 11, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | - | 985 |
| Jul 10, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 0.45% | 3,397 |
| Jul 9, 2025 | 2.23 | 2.23 | 2.21 | 2.22 | 2.22 | -0.45% | 3,349 |
| Jul 8, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | - | 584 |
| Jul 7, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 2,963 |
| Jul 4, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.45% | 443 |
| Jul 3, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | - | 497 |
| Jul 2, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | - | 2,430 |
| Jul 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 120,696 |
| Jun 30, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.45% | 23,008 |
| Jun 27, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 0.45% | 1,622 |
| Jun 26, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | - | 5,634 |
| Jun 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | 15,531 |
| Jun 24, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | 1,103 |
| Jun 23, 2025 | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | 0.45% | 2,139,425 |
| Jun 20, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | - | 469 |
| Jun 19, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -0.45% | 2,910 |
| Jun 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | 9,313 |
| Jun 17, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 86 |
| Jun 16, 2025 | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -0.90% | 620 |
| Jun 13, 2025 | 2.21 | 2.23 | 2.21 | 2.23 | 2.23 | 0.45% | 19,381 |
| Jun 12, 2025 | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | 0.45% | 71,542 |
| Jun 11, 2025 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | - | 21,210 |
| Jun 10, 2025 | 2.26 | 2.26 | 2.21 | 2.21 | 2.21 | - | 50,328 |
| Jun 9, 2025 | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | - | 60,833 |
| Jun 6, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -0.90% | 22,425 |
| Jun 5, 2025 | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | 0.90% | 420 |
| Jun 4, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | - | 11,155 |
| Jun 3, 2025 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | -0.45% | 65,876 |
| May 30, 2025 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.45% | 2,180 |
| May 29, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 564 |
| May 28, 2025 | 2.23 | 2.23 | 2.21 | 2.21 | 2.20 | -0.90% | 8,309 |
| May 27, 2025 | 2.23 | 2.23 | 2.22 | 2.23 | 2.22 | 0.45% | 26,213 |
| May 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 0.45% | 33,069 |