1nvest MSCI World Feeder ETF (ETFWLD.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 03:12PM SAST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 9,306.00 | 9,445.00 | 9,334.00 | 9,345.00 | 9,345.00 | 744 |
| 02 Jul 2024 | 9,306.00 | 9,356.00 | 9,226.00 | 9,340.00 | 9,340.00 | 1,372 |
| 01 Jul 2024 | 9,123.00 | 9,168.00 | 9,070.00 | 9,149.00 | 9,149.00 | 65,793 |
| 28 Jun 2024 | 9,313.00 | 9,313.00 | 9,159.00 | 9,209.00 | 9,209.00 | 1,567 |
| 27 Jun 2024 | 9,253.00 | 9,315.00 | 9,170.00 | 9,298.00 | 9,298.00 | 3,400 |
| 26 Jun 2024 | 9,179.00 | 9,267.00 | 9,109.00 | 9,169.00 | 9,169.00 | 2,249 |
| 25 Jun 2024 | 9,130.00 | 9,181.00 | 9,100.00 | 9,129.00 | 9,129.00 | 1,957 |
| 24 Jun 2024 | 9,122.00 | 9,185.00 | 9,034.00 | 9,136.00 | 9,136.00 | 665 |
| 21 Jun 2024 | 9,075.00 | 9,075.00 | 9,004.00 | 9,012.00 | 9,012.00 | 1,452 |
| 20 Jun 2024 | 9,157.00 | 9,183.00 | 9,097.00 | 9,108.00 | 9,108.00 | 1,602 |
| 19 Jun 2024 | 9,084.00 | 9,130.00 | 9,075.00 | 9,093.00 | 9,093.00 | 4,048 |
| 18 Jun 2024 | 9,198.00 | 9,198.00 | 9,076.00 | 9,103.00 | 9,103.00 | 2,460 |
| 14 Jun 2024 | 9,282.00 | 9,282.00 | 9,094.00 | 9,147.00 | 9,147.00 | 52,477 |
| 13 Jun 2024 | 9,278.00 | 9,278.00 | 9,200.00 | 9,208.00 | 9,208.00 | 1,303 |
| 12 Jun 2024 | 9,297.00 | 9,361.00 | 9,257.00 | 9,326.00 | 9,326.00 | 2,237 |
| 11 Jun 2024 | 9,297.00 | 9,321.00 | 9,179.00 | 9,257.00 | 9,257.00 | 4,476 |
| 10 Jun 2024 | 9,369.00 | 9,388.00 | 9,266.00 | 9,297.00 | 9,297.00 | 2,309 |
| 07 Jun 2024 | 9,477.00 | 9,477.00 | 9,338.00 | 9,420.00 | 9,420.00 | 1,499 |
| 06 Jun 2024 | 9,467.00 | 9,467.00 | 9,450.00 | 9,429.00 | 9,429.00 | 5,126 |
| 05 Jun 2024 | 9,263.00 | 9,320.00 | 9,250.00 | 9,368.00 | 9,368.00 | 15,970 |
| 04 Jun 2024 | 9,200.00 | 9,218.00 | 9,134.00 | 9,182.00 | 9,182.00 | 3,565 |
| 03 Jun 2024 | 9,250.00 | 9,272.00 | 9,180.00 | 9,160.00 | 9,160.00 | 3,515 |
| 31 May 2024 | 9,225.00 | 9,225.00 | 9,101.00 | 9,134.00 | 9,134.00 | 1,665 |
| 30 May 2024 | 9,128.00 | 9,151.00 | 9,077.00 | 9,103.00 | 9,103.00 | 1,077 |
| 28 May 2024 | 9,146.00 | 9,168.00 | 9,026.00 | 9,077.00 | 9,077.00 | 1,414 |
| 27 May 2024 | 9,195.00 | 9,228.00 | 9,030.00 | 9,096.00 | 9,096.00 | 431 |
| 24 May 2024 | 9,111.00 | 9,112.00 | 9,089.00 | 9,104.00 | 9,104.00 | 2,672 |
| 23 May 2024 | 9,192.00 | 9,192.00 | 9,096.00 | 9,130.00 | 9,130.00 | 983 |
| 22 May 2024 | 9,058.00 | 9,058.00 | 9,041.00 | 8,995.00 | 8,995.00 | 3,188 |
| 21 May 2024 | 9,067.00 | 9,067.00 | 8,990.00 | 8,959.00 | 8,959.00 | 1,078 |
| 20 May 2024 | 9,000.00 | 9,107.00 | 9,000.00 | 9,067.00 | 9,067.00 | 569 |
| 17 May 2024 | 9,099.00 | 9,099.00 | 9,010.00 | 9,000.00 | 9,000.00 | 36,251 |
| 16 May 2024 | 9,123.00 | 9,123.00 | 9,004.00 | 9,051.00 | 9,051.00 | 452 |
| 15 May 2024 | 9,050.00 | 9,079.00 | 8,970.00 | 9,065.00 | 9,065.00 | 180 |
| 14 May 2024 | 8,931.00 | 9,052.00 | 8,931.00 | 9,004.00 | 9,004.00 | 692 |
| 13 May 2024 | 8,936.00 | 9,016.00 | 8,923.00 | 8,954.00 | 8,954.00 | 3,001 |
| 10 May 2024 | 9,020.00 | 9,045.00 | 8,954.00 | 9,017.00 | 9,017.00 | 5,504 |
| 09 May 2024 | 9,007.00 | 9,011.00 | 8,925.00 | 8,977.00 | 8,977.00 | 3,455 |
| 08 May 2024 | 9,052.00 | 9,052.00 | 8,974.00 | 9,015.00 | 9,015.00 | 1,024 |
| 07 May 2024 | 8,920.00 | 8,994.00 | 8,894.00 | 8,944.00 | 8,944.00 | 2,880 |
| 06 May 2024 | 8,992.00 | 8,992.00 | 8,750.00 | 8,844.00 | 8,844.00 | 3,057 |
| 03 May 2024 | 8,856.00 | 8,905.00 | 8,800.00 | 8,852.00 | 8,852.00 | 1,918 |
| 02 May 2024 | 8,900.00 | 8,900.00 | 8,750.00 | 8,787.00 | 8,787.00 | 11,983 |
| 30 Apr 2024 | 8,944.00 | 8,978.00 | 8,904.00 | 8,955.00 | 8,955.00 | 303 |
| 29 Apr 2024 | 9,009.00 | 9,009.00 | 8,886.00 | 8,909.00 | 8,909.00 | 6,505 |
| 26 Apr 2024 | 9,003.00 | 9,093.00 | 8,912.00 | 8,946.00 | 8,946.00 | 1,949 |
| 25 Apr 2024 | 9,052.00 | 9,052.00 | 8,958.00 | 8,918.00 | 8,918.00 | 2,110 |
| 24 Apr 2024 | 9,077.00 | 9,151.00 | 9,077.00 | 9,113.00 | 9,113.00 | 4,525 |
| 23 Apr 2024 | 9,056.00 | 9,079.00 | 9,046.00 | 9,035.00 | 9,035.00 | 5,901 |
| 22 Apr 2024 | 8,900.00 | 8,955.00 | 8,851.00 | 8,946.00 | 8,946.00 | 8,594 |
| 19 Apr 2024 | 8,952.00 | 8,982.00 | 8,932.00 | 8,926.00 | 8,926.00 | 1,444 |
| 18 Apr 2024 | 8,953.00 | 8,989.00 | 8,900.00 | 8,972.00 | 8,972.00 | 784 |
| 17 Apr 2024 | 9,011.00 | 9,011.00 | 8,983.00 | 8,944.00 | 8,944.00 | 2,613 |
| 16 Apr 2024 | 9,045.00 | 9,045.00 | 8,901.00 | 8,924.00 | 8,924.00 | 1,678 |
| 15 Apr 2024 | 9,064.00 | 9,115.00 | 9,050.00 | 9,093.00 | 9,093.00 | 457 |
| 12 Apr 2024 | 9,114.00 | 9,114.00 | 9,003.00 | 9,063.00 | 9,063.00 | 9,435 |
| 11 Apr 2024 | 9,082.00 | 9,082.00 | 8,990.00 | 9,016.00 | 9,016.00 | 1,330 |
| 10 Apr 2024 | 9,034.00 | 9,068.00 | 8,964.00 | 9,031.00 | 9,031.00 | 8,116 |
| 09 Apr 2024 | 9,081.00 | 9,081.00 | 8,893.00 | 8,924.00 | 8,924.00 | 1,143 |
| 08 Apr 2024 | 9,074.00 | 9,083.00 | 8,975.00 | 9,057.00 | 9,057.00 | 2,482 |
| 05 Apr 2024 | 9,100.00 | 9,100.00 | 8,926.00 | 9,024.00 | 9,024.00 | 1,215 |
| 04 Apr 2024 | 9,123.00 | 9,168.00 | 9,050.00 | 9,139.00 | 9,139.00 | 27,589 |
| 03 Apr 2024 | 9,110.00 | 9,110.00 | 9,069.00 | 9,100.00 | 9,100.00 | 5,035 |
| 02 Apr 2024 | 9,276.00 | 9,276.00 | 9,100.00 | 9,073.00 | 9,073.00 | 1,884 |
| 28 Mar 2024 | 9,351.00 | 9,351.00 | 9,266.00 | 9,289.00 | 9,289.00 | 3,132 |
| 27 Mar 2024 | 9,352.00 | 9,352.00 | 9,200.00 | 9,220.00 | 9,220.00 | 1,060 |
| 26 Mar 2024 | 9,306.00 | 9,306.00 | 9,200.00 | 9,259.00 | 9,259.00 | 3,324 |
| 25 Mar 2024 | 9,365.00 | 9,365.00 | 9,225.00 | 9,218.00 | 9,218.00 | 1,587 |
| 22 Mar 2024 | 9,255.00 | 9,300.00 | 9,244.00 | 9,254.00 | 9,254.00 | 2,161 |
| 20 Mar 2024 | 9,172.00 | 9,200.00 | 9,102.00 | 9,081.00 | 9,081.00 | 2,826 |
| 19 Mar 2024 | 9,189.00 | 9,189.00 | 9,039.00 | 9,081.00 | 9,081.00 | 10,322 |
| 18 Mar 2024 | 9,088.00 | 9,162.00 | 9,037.00 | 9,130.00 | 9,130.00 | 2,486 |
| 15 Mar 2024 | 9,108.00 | 9,108.00 | 8,994.00 | 8,994.00 | 8,994.00 | 2,332 |
| 14 Mar 2024 | 9,090.00 | 9,154.00 | 9,043.00 | 9,097.00 | 9,097.00 | 1,716 |
| 13 Mar 2024 | 9,078.00 | 9,078.00 | 9,043.00 | 9,010.00 | 9,010.00 | 571 |
| 12 Mar 2024 | 8,982.00 | 8,994.00 | 8,892.00 | 8,988.00 | 8,988.00 | 1,692 |
| 11 Mar 2024 | 9,155.00 | 9,155.00 | 8,920.00 | 8,893.00 | 8,893.00 | 4,555 |
| 08 Mar 2024 | 9,037.00 | 9,052.00 | 8,969.00 | 9,022.00 | 9,022.00 | 5,187 |
| 07 Mar 2024 | 8,695.00 | 9,113.00 | 8,695.00 | 9,032.00 | 9,032.00 | 2,763 |
| 06 Mar 2024 | 9,021.00 | 9,047.00 | 8,962.00 | 8,995.00 | 8,995.00 | 3,994 |
| 05 Mar 2024 | 9,135.00 | 9,135.00 | 9,050.00 | 9,018.00 | 9,018.00 | 3,830 |
| 04 Mar 2024 | 9,217.00 | 9,238.00 | 9,116.00 | 9,110.00 | 9,110.00 | 17,875 |
| 01 Mar 2024 | 9,149.00 | 9,175.00 | 9,134.00 | 9,127.00 | 9,127.00 | 3,648 |
| 29 Feb 2024 | 9,148.00 | 9,151.00 | 9,080.00 | 9,115.00 | 9,115.00 | 1,567 |
| 28 Feb 2024 | 9,183.00 | 9,183.00 | 9,066.00 | 9,057.00 | 9,057.00 | 1,716 |
| 27 Feb 2024 | 9,231.00 | 9,231.00 | 9,048.00 | 9,062.00 | 9,062.00 | 5,308 |
| 26 Feb 2024 | 9,200.00 | 9,268.00 | 9,059.00 | 9,150.00 | 9,150.00 | 4,343 |
| 23 Feb 2024 | 9,116.91 | 9,116.91 | 9,116.91 | 9,116.91 | 9,116.91 | - |
| 22 Feb 2024 | 9,061.24 | 9,061.24 | 9,061.24 | 9,061.24 | 9,061.24 | - |
| 21 Feb 2024 | 8,793.08 | 8,793.08 | 8,793.08 | 8,793.08 | 8,793.08 | - |
| 20 Feb 2024 | 8,794.41 | 8,794.41 | 8,794.41 | 8,794.41 | 8,794.41 | - |
| 19 Feb 2024 | 8,844.63 | 8,844.63 | 8,844.63 | 8,844.63 | 8,844.63 | - |
| 16 Feb 2024 | 8,794.19 | 8,794.19 | 8,794.19 | 8,794.19 | 8,794.19 | - |
| 15 Feb 2024 | 8,846.76 | 8,846.76 | 8,846.76 | 8,846.76 | 8,846.76 | - |
| 14 Feb 2024 | 8,833.54 | 8,833.54 | 8,833.54 | 8,833.54 | 8,833.54 | - |
| 13 Feb 2024 | 8,795.16 | 8,795.16 | 8,795.16 | 8,795.16 | 8,795.16 | - |
| 12 Feb 2024 | 8,900.00 | 8,931.00 | 8,841.00 | 8,857.00 | 8,857.00 | 2,532 |
| 09 Feb 2024 | 8,862.10 | 8,862.10 | 8,862.10 | 8,862.10 | 8,862.10 | - |
| 08 Feb 2024 | 8,788.07 | 8,788.07 | 8,788.07 | 8,788.07 | 8,788.07 | - |
| 07 Feb 2024 | 8,746.09 | 8,746.09 | 8,746.09 | 8,746.09 | 8,746.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.