Skip to content
NZSE stocks: 280Advancing: 80Declining: 125Currency: NZD
Open Tradzy

Smart Global Aggregate Bond ETF (AGG) Price History

Daily open, high, low, close and volume for Smart Global Aggregate Bond ETF (AGG) from 2025-10-09 to 2026-10-09, newest first.

‹ AGG price and chart
DateOpenHighLowCloseVolume
2026-10-09NZD 1.18NZD 1.18NZD 1.17NZD 1.1825,018
2026-10-08NZD 1.18NZD 1.18NZD 1.17NZD 1.1829,277
2026-10-07NZD 1.18NZD 1.18NZD 1.17NZD 1.1754,900
2026-10-06NZD 1.18NZD 1.18NZD 1.17NZD 1.1720,061
2026-10-05NZD 1.18NZD 1.18NZD 1.17NZD 1.17245,903
2026-10-02NZD 1.17NZD 1.18NZD 1.17NZD 1.1867,467
2026-10-01NZD 1.18NZD 1.18NZD 1.17NZD 1.1736,285
2026-09-30NZD 1.18NZD 1.18NZD 1.17NZD 1.1825,846
2026-09-29NZD 1.18NZD 1.18NZD 1.17NZD 1.1844,371
2026-09-28NZD 1.18NZD 1.18NZD 1.17NZD 1.18412,914
2026-09-25NZD 1.18NZD 1.18NZD 1.18NZD 1.1824,616
2026-09-24NZD 1.18NZD 1.18NZD 1.17NZD 1.18233,186
2026-09-23NZD 1.19NZD 1.19NZD 1.18NZD 1.19465,497
2026-09-22NZD 1.19NZD 1.19NZD 1.18NZD 1.1963,796
2026-09-21NZD 1.19NZD 1.19NZD 1.18NZD 1.19420,420
2026-09-18NZD 1.19NZD 1.19NZD 1.18NZD 1.1867,189
2026-09-17NZD 1.18NZD 1.19NZD 1.18NZD 1.1966,769
2026-09-16NZD 1.19NZD 1.19NZD 1.18NZD 1.19120,315
2026-09-15NZD 1.19NZD 1.19NZD 1.18NZD 1.1836,858
2026-09-14NZD 1.19NZD 1.19NZD 1.18NZD 1.19156,147
2026-09-11NZD 1.19NZD 1.19NZD 1.18NZD 1.1832,645
2026-09-10NZD 1.19NZD 1.19NZD 1.18NZD 1.1941,326
2026-09-09NZD 1.20NZD 1.20NZD 1.19NZD 1.1918,559
2026-09-08NZD 1.19NZD 1.20NZD 1.19NZD 1.19218,380
2026-09-07NZD 1.20NZD 1.20NZD 1.19NZD 1.20120,704
2026-09-04NZD 1.20NZD 1.20NZD 1.19NZD 1.1944,727
2026-09-03NZD 1.19NZD 1.20NZD 1.18NZD 1.20884,098
2026-09-02NZD 1.20NZD 1.20NZD 1.18NZD 1.19103,314
2026-09-01NZD 1.20NZD 1.20NZD 1.19NZD 1.2058,396
2026-08-31NZD 1.20NZD 1.20NZD 1.19NZD 1.20123,832
2026-08-28NZD 1.20NZD 1.20NZD 1.19NZD 1.2017,062
2026-08-27NZD 1.21NZD 1.21NZD 1.19NZD 1.2077,879
2026-08-26NZD 1.21NZD 1.21NZD 1.20NZD 1.2033,374
2026-08-25NZD 1.21NZD 1.21NZD 1.19NZD 1.21420,994
2026-08-24NZD 1.21NZD 1.21NZD 1.19NZD 1.20575,077
2026-08-21NZD 1.21NZD 1.21NZD 1.20NZD 1.2010,199
2026-08-20NZD 1.21NZD 1.21NZD 1.20NZD 1.20353,281
2026-08-19NZD 1.20NZD 1.20NZD 1.20NZD 1.2081,732
2026-08-18NZD 1.21NZD 1.21NZD 1.20NZD 1.2016,957
2026-08-17NZD 1.21NZD 1.21NZD 1.19NZD 1.1942,612
2026-08-14NZD 1.21NZD 1.21NZD 1.20NZD 1.2160,050
2026-08-13NZD 1.20NZD 1.20NZD 1.20NZD 1.2034,286
2026-08-12NZD 1.20NZD 1.20NZD 1.20NZD 1.2026,648
2026-08-11NZD 1.21NZD 1.21NZD 1.19NZD 1.1928,357
2026-08-10NZD 1.21NZD 1.21NZD 1.20NZD 1.2061,642
2026-08-07NZD 1.21NZD 1.21NZD 1.20NZD 1.2126,353
2026-08-06NZD 1.20NZD 1.21NZD 1.20NZD 1.21281,324
2026-08-05NZD 1.21NZD 1.21NZD 1.20NZD 1.2133,113
2026-08-04NZD 1.21NZD 1.21NZD 1.20NZD 1.2121,441
2026-08-03NZD 1.20NZD 1.20NZD 1.19NZD 1.20218,397
2026-07-31NZD 1.21NZD 1.21NZD 1.19NZD 1.2035,788
2026-07-30NZD 1.21NZD 1.21NZD 1.19NZD 1.2018,542
2026-07-29NZD 1.21NZD 1.21NZD 1.20NZD 1.2116,102
2026-07-28NZD 1.20NZD 1.20NZD 1.19NZD 1.2083,757
2026-07-27NZD 1.20NZD 1.20NZD 1.19NZD 1.1924,593
2026-07-24NZD 1.20NZD 1.20NZD 1.19NZD 1.1918,743
2026-07-23NZD 1.19NZD 1.20NZD 1.19NZD 1.2030,069
2026-07-22NZD 1.21NZD 1.21NZD 1.19NZD 1.1930,349
2026-07-21NZD 1.21NZD 1.21NZD 1.19NZD 1.2031,427
2026-07-20NZD 1.20NZD 1.21NZD 1.20NZD 1.21337,214
2026-07-17NZD 1.21NZD 1.21NZD 1.20NZD 1.2055,593
2026-07-16NZD 1.21NZD 1.21NZD 1.20NZD 1.20104,187
2026-07-15NZD 1.21NZD 1.21NZD 1.20NZD 1.2065,791
2026-07-14NZD 1.21NZD 1.21NZD 1.19NZD 1.2050,722
2026-07-13NZD 1.21NZD 1.21NZD 1.20NZD 1.21279,105
2026-07-09NZD 1.21NZD 1.21NZD 1.20NZD 1.2064,810
2026-07-08NZD 1.21NZD 1.21NZD 1.21NZD 1.2133,801
2026-07-07NZD 1.21NZD 1.21NZD 1.20NZD 1.2114,976
2026-07-06NZD 1.21NZD 1.21NZD 1.21NZD 1.2178,288
2026-07-03NZD 1.21NZD 1.21NZD 1.20NZD 1.2136,681
2026-07-02NZD 1.21NZD 1.21NZD 1.20NZD 1.2019,614
2026-07-01NZD 1.22NZD 1.22NZD 1.21NZD 1.2118,614
2026-06-30NZD 1.22NZD 1.22NZD 1.21NZD 1.2134,537
2026-06-29NZD 1.22NZD 1.22NZD 1.21NZD 1.2174,048
2026-06-26NZD 1.22NZD 1.22NZD 1.21NZD 1.21151,683
2026-06-25NZD 1.21NZD 1.21NZD 1.21NZD 1.2155,937
2026-06-24NZD 1.21NZD 1.21NZD 1.20NZD 1.2095,773
2026-06-23NZD 1.21NZD 1.21NZD 1.21NZD 1.2123,460
2026-06-22NZD 1.21NZD 1.21NZD 1.20NZD 1.20509,819
2026-06-19NZD 1.21NZD 1.21NZD 1.21NZD 1.2146,116
2026-06-18NZD 1.22NZD 1.22NZD 1.21NZD 1.2127,764
2026-06-17NZD 1.22NZD 1.22NZD 1.21NZD 1.2160,135
2026-06-16NZD 1.21NZD 1.21NZD 1.21NZD 1.2129,246
2026-06-15NZD 1.21NZD 1.21NZD 1.20NZD 1.2063,240
2026-06-12NZD 1.21NZD 1.21NZD 1.20NZD 1.20251,651
2026-06-11NZD 1.21NZD 1.21NZD 1.20NZD 1.2023,823
2026-06-10NZD 1.21NZD 1.21NZD 1.20NZD 1.2126,752
2026-06-09NZD 1.21NZD 1.21NZD 1.20NZD 1.21213,154
2026-06-08NZD 1.21NZD 1.21NZD 1.20NZD 1.2072,311
2026-06-05NZD 1.20NZD 1.21NZD 1.20NZD 1.2111,632
2026-06-04NZD 1.21NZD 1.21NZD 1.20NZD 1.2150,938
2026-06-03NZD 1.21NZD 1.21NZD 1.21NZD 1.21106,748
2026-06-02NZD 1.21NZD 1.21NZD 1.20NZD 1.2080,741
2026-05-29NZD 1.21NZD 1.21NZD 1.21NZD 1.2141,764
2026-05-28NZD 1.21NZD 1.21NZD 1.20NZD 1.2132,405
2026-05-27NZD 1.21NZD 1.21NZD 1.21NZD 1.2186,825
2026-05-26NZD 1.22NZD 1.22NZD 1.21NZD 1.2193,593
2026-05-25NZD 1.21NZD 1.21NZD 1.21NZD 1.21162,143
2026-05-22NZD 1.21NZD 1.21NZD 1.21NZD 1.2139,602
2026-05-21NZD 1.20NZD 1.21NZD 1.20NZD 1.21149,617
2026-05-20NZD 1.20NZD 1.20NZD 1.20NZD 1.2037,028
2026-05-19NZD 1.22NZD 1.22NZD 1.20NZD 1.2022,149
2026-05-18NZD 1.20NZD 1.20NZD 1.20NZD 1.2082,442
2026-05-15NZD 1.21NZD 1.21NZD 1.21NZD 1.2150,389
2026-05-14NZD 1.21NZD 1.21NZD 1.21NZD 1.2199,753
2026-05-13NZD 1.21NZD 1.21NZD 1.21NZD 1.2121,242
2026-05-12NZD 1.21NZD 1.21NZD 1.21NZD 1.2179,700
2026-05-11NZD 1.21NZD 1.21NZD 1.21NZD 1.2174,251
2026-05-08NZD 1.21NZD 1.21NZD 1.21NZD 1.2160,383
2026-05-07NZD 1.22NZD 1.22NZD 1.21NZD 1.2170,079
2026-05-06NZD 1.21NZD 1.21NZD 1.20NZD 1.20101,640
2026-05-05NZD 1.21NZD 1.21NZD 1.21NZD 1.2184,413
2026-05-04NZD 1.23NZD 1.23NZD 1.21NZD 1.21166,536
2026-05-01NZD 1.21NZD 1.21NZD 1.21NZD 1.2158,246
2026-04-30NZD 1.21NZD 1.21NZD 1.21NZD 1.2170,742
2026-04-29NZD 1.21NZD 1.21NZD 1.21NZD 1.2150,632
2026-04-28NZD 1.22NZD 1.22NZD 1.21NZD 1.2145,293
2026-04-24NZD 1.22NZD 1.22NZD 1.21NZD 1.2117,810
2026-04-23NZD 1.23NZD 1.23NZD 1.21NZD 1.2236,440
2026-04-22NZD 1.22NZD 1.22NZD 1.21NZD 1.2127,046
2026-04-21NZD 1.22NZD 1.22NZD 1.22NZD 1.2281,124
2026-04-20NZD 1.22NZD 1.22NZD 1.21NZD 1.2151,191
2026-04-17NZD 1.21NZD 1.21NZD 1.21NZD 1.2110,184
2026-04-16NZD 1.20NZD 1.21NZD 1.20NZD 1.2012,827
2026-04-15NZD 1.22NZD 1.22NZD 1.22NZD 1.2258,025
2026-04-14NZD 1.21NZD 1.21NZD 1.21NZD 1.2114,924
2026-04-13NZD 1.21NZD 1.21NZD 1.20NZD 1.2134,669
2026-04-10NZD 1.21NZD 1.21NZD 1.21NZD 1.214,890
2026-04-09NZD 1.22NZD 1.22NZD 1.21NZD 1.2240,744
2026-04-08NZD 1.21NZD 1.21NZD 1.21NZD 1.2122,168
2026-04-07NZD 1.21NZD 1.21NZD 1.20NZD 1.20166,831
2026-04-02NZD 1.21NZD 1.21NZD 1.21NZD 1.213,814
2026-04-01NZD 1.21NZD 1.21NZD 1.20NZD 1.213,840
2026-03-31NZD 1.21NZD 1.21NZD 1.21NZD 1.213,530
2026-03-30NZD 1.19NZD 1.20NZD 1.19NZD 1.2025,462
2026-03-27NZD 1.21NZD 1.21NZD 1.19NZD 1.1910,076
2026-03-26NZD 1.20NZD 1.21NZD 1.20NZD 1.2038,568
2026-03-25NZD 1.21NZD 1.21NZD 1.20NZD 1.2020,529
2026-03-24NZD 1.21NZD 1.21NZD 1.20NZD 1.20245,566
2026-03-23NZD 1.21NZD 1.21NZD 1.19NZD 1.194,622,869
2026-03-20NZD 1.21NZD 1.21NZD 1.21NZD 1.2134,048
2026-03-19NZD 1.20NZD 1.21NZD 1.20NZD 1.217,128
2026-03-18NZD 1.22NZD 1.22NZD 1.20NZD 1.2048,675
2026-03-17NZD 1.20NZD 1.22NZD 1.20NZD 1.2243,563
2026-03-16NZD 1.21NZD 1.21NZD 1.21NZD 1.21134,553
2026-03-13NZD 1.21NZD 1.21NZD 1.21NZD 1.2197,851
2026-03-12NZD 1.23NZD 1.23NZD 1.21NZD 1.21100,384
2026-03-11NZD 1.21NZD 1.21NZD 1.21NZD 1.2183,731
2026-03-10NZD 1.21NZD 1.22NZD 1.21NZD 1.2144,225
2026-03-09NZD 1.21NZD 1.22NZD 1.21NZD 1.21214,633
2026-03-06NZD 1.22NZD 1.22NZD 1.21NZD 1.2164,355
2026-03-05NZD 1.22NZD 1.22NZD 1.22NZD 1.2249,325
2026-03-04NZD 1.22NZD 1.22NZD 1.22NZD 1.2253,516
2026-03-03NZD 1.22NZD 1.22NZD 1.22NZD 1.22278,071
2026-03-02NZD 1.23NZD 1.23NZD 1.22NZD 1.22124,200
2026-02-27NZD 1.22NZD 1.22NZD 1.22NZD 1.2247,064
2026-02-26NZD 1.22NZD 1.22NZD 1.22NZD 1.2220,605
2026-02-25NZD 1.23NZD 1.23NZD 1.23NZD 1.2328,183
2026-02-24NZD 1.23NZD 1.23NZD 1.23NZD 1.232,192
2026-02-23NZD 1.23NZD 1.23NZD 1.22NZD 1.22245,941
2026-02-20NZD 1.22NZD 1.23NZD 1.22NZD 1.2317,708
2026-02-19NZD 1.22NZD 1.23NZD 1.22NZD 1.2230,745
2026-02-18NZD 1.22NZD 1.23NZD 1.22NZD 1.237,339
2026-02-17NZD 1.22NZD 1.23NZD 1.22NZD 1.2215,355
2026-02-16NZD 1.23NZD 1.23NZD 1.23NZD 1.2340,619
2026-02-13NZD 1.23NZD 1.23NZD 1.22NZD 1.2211,562
2026-02-12NZD 1.21NZD 1.23NZD 1.21NZD 1.2273,861
2026-02-11NZD 1.22NZD 1.22NZD 1.22NZD 1.22190,561
2026-02-10NZD 1.21NZD 1.22NZD 1.21NZD 1.2266,313
2026-02-09NZD 1.21NZD 1.22NZD 1.21NZD 1.2244,634
2026-02-05NZD 1.22NZD 1.22NZD 1.21NZD 1.2122,766
2026-02-04NZD 1.22NZD 1.22NZD 1.22NZD 1.22822
2026-02-03NZD 1.22NZD 1.22NZD 1.22NZD 1.2218,294
2026-02-02NZD 1.22NZD 1.22NZD 1.21NZD 1.2245,715
2026-01-30NZD 1.21NZD 1.22NZD 1.21NZD 1.221,304
2026-01-29NZD 1.21NZD 1.22NZD 1.21NZD 1.218,288
2026-01-28NZD 1.22NZD 1.22NZD 1.21NZD 1.2133,689
2026-01-27NZD 1.21NZD 1.22NZD 1.21NZD 1.2124,269
2026-01-26NZD 1.22NZD 1.22NZD 1.22NZD 1.2222,088
2026-01-23NZD 1.22NZD 1.22NZD 1.22NZD 1.223,952
2026-01-22NZD 1.22NZD 1.22NZD 1.22NZD 1.2271,610
2026-01-21NZD 1.21NZD 1.22NZD 1.21NZD 1.2299,335
2026-01-20NZD 1.22NZD 1.22NZD 1.22NZD 1.2239,171
2026-01-19NZD 1.21NZD 1.22NZD 1.21NZD 1.2265,119
2026-01-16NZD 1.22NZD 1.22NZD 1.22NZD 1.2229,839
2026-01-15NZD 1.22NZD 1.22NZD 1.22NZD 1.2211,288
2026-01-14NZD 1.22NZD 1.22NZD 1.22NZD 1.222,686
2026-01-13NZD 1.21NZD 1.22NZD 1.21NZD 1.21201,494
2026-01-12NZD 1.22NZD 1.22NZD 1.22NZD 1.2219,825
2026-01-09NZD 1.22NZD 1.22NZD 1.21NZD 1.2226,200
2026-01-08NZD 1.22NZD 1.22NZD 1.22NZD 1.2249,927
2026-01-07NZD 1.22NZD 1.22NZD 1.22NZD 1.2217,488
2026-01-06NZD 1.22NZD 1.22NZD 1.21NZD 1.2232,199
2026-01-05NZD 1.22NZD 1.22NZD 1.22NZD 1.22155,355
2025-12-31NZD 1.22NZD 1.22NZD 1.22NZD 1.2225,460
2025-12-30NZD 1.22NZD 1.22NZD 1.22NZD 1.2240,085
2025-12-29NZD 1.22NZD 1.22NZD 1.22NZD 1.2224,489
2025-12-24NZD 1.22NZD 1.22NZD 1.22NZD 1.2251,952
2025-12-23NZD 1.21NZD 1.22NZD 1.21NZD 1.22103,136
2025-12-22NZD 1.22NZD 1.22NZD 1.21NZD 1.21119,164
2025-12-19NZD 1.22NZD 1.22NZD 1.21NZD 1.21187,642
2025-12-18NZD 1.21NZD 1.22NZD 1.21NZD 1.2240,995
2025-12-17NZD 1.22NZD 1.22NZD 1.22NZD 1.2233,495
2025-12-16NZD 1.22NZD 1.22NZD 1.22NZD 1.224,540
2025-12-15NZD 1.22NZD 1.22NZD 1.22NZD 1.22105,429
2025-12-12NZD 1.22NZD 1.22NZD 1.22NZD 1.2221,727
2025-12-11NZD 1.22NZD 1.22NZD 1.22NZD 1.22352,509
2025-12-10NZD 1.22NZD 1.22NZD 1.22NZD 1.2212,797
2025-12-09NZD 1.22NZD 1.22NZD 1.21NZD 1.2120,637
2025-12-08NZD 1.21NZD 1.22NZD 1.21NZD 1.22134,458
2025-12-05NZD 1.22NZD 1.22NZD 1.22NZD 1.22186,099
2025-12-04NZD 1.21NZD 1.22NZD 1.21NZD 1.22188,584
2025-12-03NZD 1.22NZD 1.22NZD 1.21NZD 1.2297,628
2025-12-02NZD 1.22NZD 1.22NZD 1.21NZD 1.2165,715
2025-12-01NZD 1.23NZD 1.23NZD 1.22NZD 1.2258,931
2025-11-28NZD 1.23NZD 1.23NZD 1.22NZD 1.2240,452
2025-11-27NZD 1.21NZD 1.22NZD 1.21NZD 1.22156,265
2025-11-26NZD 1.23NZD 1.23NZD 1.23NZD 1.2334,576
2025-11-25NZD 1.23NZD 1.23NZD 1.23NZD 1.2392,365
2025-11-24NZD 1.22NZD 1.23NZD 1.22NZD 1.2328,715
2025-11-21NZD 1.23NZD 1.23NZD 1.23NZD 1.231,509
2025-11-20NZD 1.23NZD 1.23NZD 1.22NZD 1.229,690
2025-11-19NZD 1.23NZD 1.23NZD 1.23NZD 1.23225,091
2025-11-18NZD 1.23NZD 1.23NZD 1.22NZD 1.22195,118
2025-11-17NZD 1.21NZD 1.23NZD 1.21NZD 1.2344,226
2025-11-14NZD 1.23NZD 1.23NZD 1.23NZD 1.23140,167
2025-11-13NZD 1.23NZD 1.23NZD 1.22NZD 1.2392,520
2025-11-12NZD 1.22NZD 1.23NZD 1.22NZD 1.2370,097
2025-11-11NZD 1.22NZD 1.23NZD 1.22NZD 1.2329,214
2025-11-10NZD 1.23NZD 1.23NZD 1.22NZD 1.2340,751
2025-11-07NZD 1.23NZD 1.23NZD 1.23NZD 1.2312,994
2025-11-06NZD 1.23NZD 1.23NZD 1.22NZD 1.23183,112
2025-11-05NZD 1.23NZD 1.23NZD 1.23NZD 1.23121,008
2025-11-04NZD 1.23NZD 1.23NZD 1.22NZD 1.2267,395
2025-11-03NZD 1.22NZD 1.23NZD 1.22NZD 1.2344,725
2025-10-31NZD 1.23NZD 1.23NZD 1.23NZD 1.237,257
2025-10-30NZD 1.23NZD 1.23NZD 1.23NZD 1.235,960
2025-10-29NZD 1.24NZD 1.24NZD 1.23NZD 1.236,092
2025-10-28NZD 1.23NZD 1.23NZD 1.23NZD 1.23123,487
2025-10-23NZD 1.23NZD 1.23NZD 1.23NZD 1.2327,338
2025-10-22NZD 1.23NZD 1.23NZD 1.23NZD 1.23170,666
2025-10-21NZD 1.23NZD 1.23NZD 1.23NZD 1.2328,377
2025-10-20NZD 1.23NZD 1.23NZD 1.22NZD 1.22289,737
2025-10-17NZD 1.23NZD 1.23NZD 1.22NZD 1.2311,027
2025-10-16NZD 1.23NZD 1.23NZD 1.22NZD 1.2284,056
2025-10-15NZD 1.23NZD 1.23NZD 1.23NZD 1.2315,489
2025-10-14NZD 1.23NZD 1.23NZD 1.23NZD 1.2318,514
2025-10-13NZD 1.22NZD 1.23NZD 1.22NZD 1.2312,643
2025-10-10NZD 1.21NZD 1.22NZD 1.21NZD 1.222,668
2025-10-09NZD 1.23NZD 1.23NZD 1.22NZD 1.23443,811