1nvest MSCI World Feeder ETF (ETFWLD.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 04:30PM SAST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 9,245.00 | 9,317.00 | 9,199.00 | 9,227.00 | 9,227.00 | 8,629 |
| Oct 03, 2024 | 9,159.00 | 9,261.00 | 9,128.00 | 9,245.00 | 9,245.00 | 361 |
| Oct 02, 2024 | 9,217.00 | 9,240.00 | 9,153.00 | 9,204.00 | 9,204.00 | 1,138 |
| Oct 01, 2024 | 9,235.00 | 9,317.00 | 9,171.00 | 9,162.00 | 9,162.00 | 1,513 |
| Sept 30, 2024 | 9,151.00 | 9,199.00 | 9,151.00 | 9,152.00 | 9,152.00 | 41 |
| Sept 27, 2024 | 9,184.00 | 9,184.00 | 9,095.00 | 9,150.00 | 9,150.00 | 2,720 |
| Sept 26, 2024 | 9,212.00 | 9,241.00 | 9,171.00 | 9,204.00 | 9,204.00 | 771 |
| Sept 25, 2024 | 9,181.00 | 9,336.00 | 9,075.00 | 9,125.00 | 9,125.00 | 1,254 |
| Sept 23, 2024 | 9,219.00 | 9,225.00 | 9,170.00 | 9,162.00 | 9,162.00 | 1,370 |
| Sept 20, 2024 | 9,332.00 | 9,332.00 | 9,191.00 | 9,207.00 | 9,207.00 | 163 |
| Sept 19, 2024 | 9,244.00 | 9,273.00 | 9,185.00 | 9,240.00 | 9,240.00 | 1,182 |
| Sept 18, 2024 | 9,214.00 | 9,214.00 | 9,170.00 | 9,180.00 | 9,180.00 | 1,284 |
| Sept 17, 2024 | 9,254.00 | 9,278.00 | 9,254.00 | 9,255.00 | 9,255.00 | 3,995 |
| Sept 16, 2024 | 9,244.00 | 9,270.00 | 9,214.00 | 9,224.00 | 9,224.00 | 9,263 |
| Sept 13, 2024 | 9,186.00 | 9,278.00 | 9,186.00 | 9,233.00 | 9,233.00 | 613 |
| Sept 12, 2024 | 9,200.00 | 9,313.00 | 9,200.00 | 9,212.00 | 9,212.00 | 130 |
| Sept 11, 2024 | 9,072.00 | 9,094.00 | 9,016.00 | 9,020.00 | 9,020.00 | 10,766 |
| Sept 10, 2024 | 9,000.00 | 9,106.00 | 9,000.00 | 9,085.00 | 9,085.00 | 5,738 |
| Sept 09, 2024 | 9,101.00 | 9,101.00 | 9,045.00 | 9,064.00 | 9,064.00 | 798 |
| Sept 06, 2024 | 9,090.00 | 9,090.00 | 8,985.00 | 8,985.00 | 8,985.00 | 9,698 |
| Sept 05, 2024 | 9,153.00 | 9,153.00 | 9,153.00 | 9,094.00 | 9,094.00 | 755 |
| Sept 04, 2024 | 9,200.00 | 9,223.00 | 9,180.00 | 9,158.00 | 9,158.00 | 792 |
| Sept 03, 2024 | 9,416.00 | 9,416.00 | 9,200.00 | 9,295.00 | 9,295.00 | 4,129 |
| Sept 02, 2024 | 9,234.00 | 9,407.00 | 9,234.00 | 9,360.00 | 9,360.00 | 7,033 |
| Aug 30, 2024 | 9,261.00 | 9,294.00 | 9,234.00 | 9,273.00 | 9,273.00 | 10,746 |
| Aug 29, 2024 | 9,402.00 | 9,402.00 | 9,201.00 | 9,291.00 | 9,291.00 | 1,364 |
| Aug 28, 2024 | 9,328.00 | 9,328.00 | 9,244.00 | 9,355.00 | 9,355.00 | 4,013 |
| Aug 27, 2024 | 9,305.00 | 9,330.00 | 9,201.00 | 9,238.00 | 9,238.00 | 2,341 |
| Aug 26, 2024 | 9,469.00 | 9,501.00 | 9,200.00 | 9,296.00 | 9,296.00 | 723 |
| Aug 23, 2024 | 9,370.00 | 9,384.00 | 9,265.00 | 9,261.00 | 9,261.00 | 5,648 |
| Aug 22, 2024 | 9,382.00 | 9,393.00 | 9,330.00 | 9,330.00 | 9,330.00 | 1,614 |
| Aug 21, 2024 | 9,203.00 | 9,329.00 | 9,203.00 | 9,297.00 | 9,297.00 | 11,855 |
| Aug 20, 2024 | 9,245.00 | 9,311.00 | 9,191.00 | 9,245.00 | 9,245.00 | 3,340 |
| Aug 19, 2024 | 9,159.00 | 9,219.00 | 9,158.00 | 9,180.00 | 9,180.00 | 2,139 |
| Aug 16, 2024 | 9,158.00 | 9,205.00 | 9,158.00 | 9,180.00 | 9,180.00 | 307 |
| Aug 15, 2024 | 9,170.00 | 9,232.00 | 9,056.00 | 9,200.00 | 9,200.00 | 1,271 |
| Aug 14, 2024 | 9,139.00 | 9,139.00 | 9,033.00 | 9,068.00 | 9,068.00 | 110 |
| Aug 13, 2024 | 9,072.00 | 9,072.00 | 8,942.00 | 9,044.00 | 9,044.00 | 4,046 |
| Aug 12, 2024 | 8,970.00 | 9,067.00 | 8,970.00 | 9,017.00 | 9,017.00 | 650 |
| Aug 08, 2024 | 8,815.00 | 8,925.00 | 8,815.00 | 8,987.00 | 8,987.00 | 24,501 |
| Aug 07, 2024 | 8,990.00 | 9,049.00 | 8,928.00 | 9,032.00 | 9,032.00 | 5,592 |
| Aug 06, 2024 | 8,946.00 | 8,967.00 | 8,864.00 | 8,946.00 | 8,946.00 | 4,845 |
| Aug 05, 2024 | 8,950.00 | 8,950.00 | 8,708.00 | 8,869.00 | 8,869.00 | 32,065 |
| Aug 02, 2024 | 9,184.00 | 9,463.00 | 9,015.00 | 8,981.00 | 8,981.00 | 3,231 |
| Aug 01, 2024 | 9,371.00 | 9,371.00 | 9,280.00 | 9,184.00 | 9,184.00 | 4,004 |
| Jul 31, 2024 | 9,335.00 | 9,335.00 | 9,308.00 | 9,294.00 | 9,294.00 | 234 |
| Jul 30, 2024 | 9,236.00 | 9,317.00 | 9,230.00 | 9,285.00 | 9,285.00 | 1,552 |
| Jul 29, 2024 | 9,298.00 | 9,357.00 | 9,290.00 | 9,326.00 | 9,326.00 | 1,475 |
| Jul 26, 2024 | 9,126.00 | 9,230.00 | 9,126.00 | 9,178.00 | 9,178.00 | 956 |
| Jul 25, 2024 | 9,301.00 | 9,301.00 | 9,235.00 | 9,222.00 | 9,222.00 | 1,436 |
| Jul 24, 2024 | 9,296.00 | 9,361.00 | 9,290.00 | 9,254.00 | 9,254.00 | 902 |
| Jul 23, 2024 | 9,454.00 | 9,489.00 | 9,424.00 | 9,434.00 | 9,434.00 | 25,718 |
| Jul 22, 2024 | 9,368.00 | 9,368.00 | 9,290.00 | 9,357.00 | 9,357.00 | 1,411 |
| Jul 19, 2024 | 9,410.00 | 9,410.00 | 9,286.00 | 9,307.00 | 9,307.00 | 999 |
| Jul 18, 2024 | 9,414.00 | 9,438.00 | 9,254.00 | 9,346.00 | 9,346.00 | 4,274 |
| Jul 17, 2024 | 9,454.00 | 9,454.00 | 9,371.00 | 9,405.00 | 9,405.00 | 19 |
| Jul 16, 2024 | 9,439.00 | 9,449.00 | 9,430.00 | 9,395.00 | 9,395.00 | 211 |
| Jul 15, 2024 | 9,435.00 | 9,506.00 | 9,401.00 | 9,460.00 | 9,460.00 | 5,946 |
| Jul 12, 2024 | 9,247.00 | 9,300.00 | 9,247.00 | 9,331.00 | 9,331.00 | 2,192 |
| Jul 11, 2024 | 9,302.00 | 9,410.00 | 9,280.00 | 9,303.00 | 9,303.00 | 1,902 |
| Jul 10, 2024 | 9,239.00 | 9,321.00 | 9,239.00 | 9,302.00 | 9,302.00 | 1,655 |
| Jul 09, 2024 | 9,325.00 | 9,360.00 | 9,243.00 | 9,263.00 | 9,263.00 | 4,109 |
| Jul 08, 2024 | 9,255.00 | 9,338.00 | 9,244.00 | 9,262.00 | 9,262.00 | 310 |
| Jul 05, 2024 | 9,337.00 | 9,337.00 | 9,300.00 | 9,283.00 | 9,283.00 | 951 |
| Jul 04, 2024 | 9,420.00 | 9,420.00 | 9,309.00 | 9,293.00 | 9,293.00 | 1,709 |
| Jul 03, 2024 | 9,445.00 | 9,445.00 | 9,334.00 | 9,345.00 | 9,345.00 | 744 |
| Jul 02, 2024 | 9,306.00 | 9,356.00 | 9,226.00 | 9,340.00 | 9,340.00 | 1,372 |
| Jul 01, 2024 | 9,123.00 | 9,168.00 | 9,070.00 | 9,149.00 | 9,149.00 | 65,793 |
| Jun 28, 2024 | 9,313.00 | 9,313.00 | 9,159.00 | 9,209.00 | 9,209.00 | 1,567 |
| Jun 27, 2024 | 9,253.00 | 9,315.00 | 9,170.00 | 9,298.00 | 9,298.00 | 3,400 |
| Jun 26, 2024 | 9,179.00 | 9,267.00 | 9,109.00 | 9,169.00 | 9,169.00 | 2,249 |
| Jun 25, 2024 | 9,130.00 | 9,181.00 | 9,100.00 | 9,129.00 | 9,129.00 | 1,957 |
| Jun 24, 2024 | 9,122.00 | 9,185.00 | 9,034.00 | 9,136.00 | 9,136.00 | 665 |
| Jun 21, 2024 | 9,075.00 | 9,075.00 | 9,004.00 | 9,012.00 | 9,012.00 | 1,452 |
| Jun 20, 2024 | 9,157.00 | 9,183.00 | 9,097.00 | 9,108.00 | 9,108.00 | 1,602 |
| Jun 19, 2024 | 9,084.00 | 9,130.00 | 9,075.00 | 9,093.00 | 9,093.00 | 4,048 |
| Jun 18, 2024 | 9,198.00 | 9,198.00 | 9,076.00 | 9,103.00 | 9,103.00 | 2,460 |
| Jun 14, 2024 | 9,282.00 | 9,282.00 | 9,094.00 | 9,147.00 | 9,147.00 | 52,477 |
| Jun 13, 2024 | 9,278.00 | 9,278.00 | 9,200.00 | 9,208.00 | 9,208.00 | 1,303 |
| Jun 12, 2024 | 9,297.00 | 9,361.00 | 9,257.00 | 9,326.00 | 9,326.00 | 2,237 |
| Jun 11, 2024 | 9,297.00 | 9,321.00 | 9,179.00 | 9,257.00 | 9,257.00 | 4,476 |
| Jun 10, 2024 | 9,369.00 | 9,388.00 | 9,266.00 | 9,297.00 | 9,297.00 | 2,309 |
| Jun 07, 2024 | 9,477.00 | 9,477.00 | 9,338.00 | 9,420.00 | 9,420.00 | 1,499 |
| Jun 06, 2024 | 9,467.00 | 9,467.00 | 9,450.00 | 9,429.00 | 9,429.00 | 5,126 |
| Jun 05, 2024 | 9,263.00 | 9,320.00 | 9,250.00 | 9,368.00 | 9,368.00 | 15,970 |
| Jun 04, 2024 | 9,200.00 | 9,218.00 | 9,134.00 | 9,182.00 | 9,182.00 | 3,565 |
| Jun 03, 2024 | 9,250.00 | 9,272.00 | 9,180.00 | 9,160.00 | 9,160.00 | 3,515 |
| May 31, 2024 | 9,225.00 | 9,225.00 | 9,101.00 | 9,134.00 | 9,134.00 | 1,665 |
| May 30, 2024 | 9,128.00 | 9,151.00 | 9,077.00 | 9,103.00 | 9,103.00 | 1,077 |
| May 28, 2024 | 9,146.00 | 9,168.00 | 9,026.00 | 9,077.00 | 9,077.00 | 1,414 |
| May 27, 2024 | 9,195.00 | 9,228.00 | 9,030.00 | 9,096.00 | 9,096.00 | 431 |
| May 24, 2024 | 9,111.00 | 9,112.00 | 9,089.00 | 9,104.00 | 9,104.00 | 2,672 |
| May 23, 2024 | 9,192.00 | 9,192.00 | 9,096.00 | 9,130.00 | 9,130.00 | 983 |
| May 22, 2024 | 9,058.00 | 9,058.00 | 9,041.00 | 8,995.00 | 8,995.00 | 3,188 |
| May 21, 2024 | 9,067.00 | 9,067.00 | 8,990.00 | 8,959.00 | 8,959.00 | 1,078 |
| May 20, 2024 | 9,000.00 | 9,107.00 | 9,000.00 | 9,067.00 | 9,067.00 | 569 |
| May 17, 2024 | 9,099.00 | 9,099.00 | 9,010.00 | 9,000.00 | 9,000.00 | 36,251 |
| May 16, 2024 | 9,123.00 | 9,123.00 | 9,004.00 | 9,051.00 | 9,051.00 | 452 |
| May 15, 2024 | 9,050.00 | 9,079.00 | 8,970.00 | 9,065.00 | 9,065.00 | 180 |
| May 14, 2024 | 8,931.00 | 9,052.00 | 8,931.00 | 9,004.00 | 9,004.00 | 692 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.