NZX, EMG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NZX, EMG: Smart Emerging Markets ESG ETF

26 Aug 2025

LAST: 3.060	CHANGE: 3.78	OPEN: 3.060	HIGH: 3.060	ASK: 0.000	VOLUME: 3.3K
LAST: 3.060	CHG(%): 2.28	PREV: 165.500	LOW: 3.060	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	3.060	3.060	3.060	3.060	3.3K
25 Aug 25	3.019	3.045	3.019	3.045	3.2K
22 Aug 25	3.034	3.034	3.014	3.030	9.6K
21 Aug 25	3.026	3.027	3.008	3.027	4.1K
20 Aug 25	161.400	162.600	160.400	161.500	1.63M
19 Aug 25	157.100	162.600	157.100	162.100	1.87M
18 Aug 25	159.100	159.900	156.600	158.200	3.17M
15 Aug 25	159.700	162.300	158.900	158.900	2.28M
14 Aug 25	158.900	160.131	158.300	159.500	6.31M
13 Aug 25	158.000	158.700	156.900	158.200	8.56M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.23
EPS Ratio:	0.20

RECENT DIVIDENDS

Date	Amount
28 May 2025	$0.02
22 Oct 2024	$0.02
30 May 2024	$0.01
29 May 2024	$0.01
28 Nov 2023	$0.01
29 May 2023	$0.02
28 Nov 2022	$0.01
29 May 2022	$0.02
28 Nov 2021	$0.00
27 May 2021	$0.02