UK markets closed

1nvest S&P500 Info Tech Feeder ETF (ETF5IT.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,569.00-34.00 (-1.31%)
At close: 03:10PM SAST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,592.002,614.002,555.002,569.002,569.0062,966
16 May 20242,590.002,619.002,581.002,603.002,603.0090,819
15 May 20242,561.002,575.002,540.002,582.002,582.0050,538
14 May 20242,546.002,560.002,520.002,539.002,539.0028,303
13 May 20242,544.002,545.002,514.002,523.002,523.0079,827
10 May 20242,510.002,541.002,510.002,531.002,531.00124,791
09 May 20242,544.002,588.002,511.002,513.002,513.0087,245
08 May 20242,525.002,553.002,523.002,544.002,544.0034,203
07 May 20242,500.002,545.002,500.002,525.002,525.00199,092
06 May 20242,569.002,589.002,510.002,486.002,486.00105,565
03 May 20242,454.002,499.002,450.002,496.002,496.00198,798
02 May 20242,475.002,475.002,397.002,425.002,425.00145,404
30 Apr 20242,509.002,517.002,482.002,508.002,508.0037,498
29 Apr 20242,527.002,531.002,478.002,489.002,489.0060,293
26 Apr 20242,479.002,529.002,479.002,506.002,506.0084,802
25 Apr 20242,515.002,515.002,446.002,464.002,464.0078,731
24 Apr 20242,500.002,542.002,498.002,528.002,528.0050,419
23 Apr 20242,481.002,497.002,449.002,485.002,485.0085,702
22 Apr 20242,471.002,471.002,420.002,431.002,431.00176,283
19 Apr 20242,500.002,514.002,465.002,470.002,470.00130,437
18 Apr 20242,543.002,543.002,509.002,525.002,525.0058,655
17 Apr 20242,558.002,577.002,554.002,551.002,551.0040,016
16 Apr 20242,584.002,629.002,540.002,549.002,549.0041,789
15 Apr 20242,596.002,630.002,569.002,600.002,600.00267,193
12 Apr 20242,590.002,610.002,575.002,591.002,591.0097,765
11 Apr 20242,578.002,578.002,538.002,564.002,564.0073,675
10 Apr 20242,527.002,556.002,501.002,544.002,544.00121,238
09 Apr 20242,540.002,548.002,500.002,503.002,503.0081,921
08 Apr 20242,530.002,565.002,530.002,550.002,550.0039,888
05 Apr 20242,562.002,565.002,525.002,544.002,544.0080,561
04 Apr 20242,585.002,601.002,562.002,583.002,583.0059,471
03 Apr 20242,586.002,591.002,565.002,584.002,584.00104,349
02 Apr 20242,699.002,699.002,565.002,565.002,565.00161,102
28 Mar 20242,680.002,680.002,612.002,622.002,622.0084,851
27 Mar 20242,698.002,698.002,609.002,604.002,604.0090,412
26 Mar 20242,589.002,699.002,589.002,641.002,641.00140,633
25 Mar 20242,600.002,739.002,549.002,634.002,634.00113,578
22 Mar 20242,580.002,666.002,578.002,645.002,645.00125,968
20 Mar 20242,619.002,659.002,570.002,578.002,578.0054,176
19 Mar 20242,600.002,648.002,564.002,573.002,573.0073,574
18 Mar 20242,657.002,662.002,553.002,619.002,619.0062,839
15 Mar 20242,613.002,658.002,547.002,586.002,586.00212,811
14 Mar 20242,627.002,627.002,576.002,601.002,601.0069,216
13 Mar 20242,627.002,630.002,560.002,567.002,567.00102,722
12 Mar 20242,579.002,649.002,550.002,597.002,597.0093,652
11 Mar 20242,630.002,659.002,534.002,543.002,543.00113,916
08 Mar 20242,592.002,659.002,592.002,627.002,627.00110,017
07 Mar 20242,613.002,613.002,556.002,594.002,594.00149,720
06 Mar 20242,587.002,628.002,565.002,572.002,572.00873,666
05 Mar 20242,665.002,665.002,583.002,588.002,588.00242,055
04 Mar 20242,649.002,665.002,613.002,638.002,638.00253,062
01 Mar 20242,600.002,638.002,571.002,618.002,618.00211,768
29 Feb 20242,625.002,640.002,552.002,589.002,589.00118,426
28 Feb 20242,609.002,611.002,580.002,577.002,577.00101,038
27 Feb 20242,628.002,640.002,579.002,564.002,564.00162,184
26 Feb 20242,665.002,665.002,583.002,606.002,606.00138,909
23 Feb 20242,586.862,586.862,586.862,586.862,586.86-
22 Feb 20242,580.692,580.692,580.692,580.692,580.69-
21 Feb 20242,436.682,436.682,436.682,436.682,436.68-
20 Feb 20242,456.222,456.222,456.222,456.222,456.22-
19 Feb 20242,494.992,494.992,494.992,494.992,494.99-
16 Feb 20242,482.042,482.042,482.042,482.042,482.04-
15 Feb 20242,513.892,513.892,513.892,513.892,513.89-
14 Feb 20242,539.482,539.482,539.482,539.482,539.48-
13 Feb 20242,518.652,518.652,518.652,518.652,518.65-
12 Feb 20242,588.002,604.002,546.002,550.002,550.00164,839
09 Feb 20242,563.562,563.562,563.562,563.562,563.56-
08 Feb 20242,515.352,515.352,515.352,515.352,515.35-
07 Feb 20242,499.622,499.622,499.622,499.622,499.62-
06 Feb 20242,460.042,460.042,460.042,460.042,460.04-
05 Feb 20242,502.522,502.522,502.522,502.522,502.52-
02 Feb 20242,465.232,465.232,465.232,465.232,465.23-
01 Feb 20242,393.592,393.592,393.592,393.592,393.59-
31 Jan 20242,375.382,375.382,375.382,375.382,375.38-
30 Jan 20242,433.162,433.162,433.162,433.162,433.16-
29 Jan 20242,454.432,454.432,454.432,454.432,454.43-
26 Jan 20242,427.202,427.202,427.202,427.202,427.20-
25 Jan 20242,467.782,467.782,467.782,467.782,467.78-
24 Jan 20242,462.672,462.672,462.672,462.672,462.67-
23 Jan 20242,460.952,460.952,460.952,460.952,460.95-
22 Jan 20242,471.762,471.762,471.762,471.762,471.76-
19 Jan 20242,436.322,436.322,436.322,436.322,436.32-
18 Jan 20242,369.302,369.302,369.302,369.302,369.30-
17 Jan 20242,332.342,332.342,332.342,332.342,332.34-
16 Jan 20242,336.112,336.112,336.112,336.112,336.11-
15 Jan 20242,289.432,289.432,289.432,289.432,289.43-
12 Jan 20242,287.862,287.862,287.862,287.862,287.86-
11 Jan 20242,278.632,278.632,278.632,278.632,278.63-
10 Jan 20242,276.132,276.132,276.132,276.132,276.13-
09 Jan 20242,253.142,253.142,253.142,253.142,253.14-
08 Jan 20242,236.052,236.052,236.052,236.052,236.05-
05 Jan 20242,184.612,184.612,184.612,184.612,184.61-
04 Jan 20242,182.422,182.422,182.422,182.422,182.42-
03 Jan 20242,199.222,199.222,199.222,199.222,199.22-
02 Jan 20242,205.582,205.582,205.582,205.582,205.58-
29 Dec 20232,227.842,227.842,227.842,227.842,227.84-
28 Dec 20232,270.252,270.252,270.252,270.252,270.25-
27 Dec 20232,247.612,247.612,247.612,247.612,247.61-
22 Dec 20232,250.672,250.672,250.672,250.672,250.67-
21 Dec 20232,231.322,231.322,231.322,231.322,231.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...