Canada markets close in 1 hour 2 minutes

FNB Government Inflation Linked Bond ETF (FNBINF.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,316.00-1.00 (-0.04%)
At close: 03:05PM SAST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,299.002,332.002,299.002,316.002,316.003,370
May 02, 20242,329.002,335.002,329.002,317.002,317.003,216
Apr 30, 20242,289.002,323.002,289.002,306.002,306.00235
Apr 29, 20242,312.002,323.002,288.002,306.002,306.001,073
Apr 26, 20242,298.002,298.002,289.002,318.002,318.001,148
Apr 25, 20242,298.002,298.002,298.002,298.002,298.00457
Apr 24, 20242,345.002,345.002,345.002,327.002,327.0089
Apr 24, 20240.218591 Dividend
Apr 23, 20242,342.002,345.002,310.002,326.002,325.7833,513
Apr 22, 20242,308.002,342.002,308.002,326.002,325.787,172
Apr 19, 20242,342.002,342.002,342.002,325.002,324.7821
Apr 18, 20242,308.002,343.002,308.002,326.002,325.7815,470
Apr 17, 20242,332.002,332.002,308.002,326.002,325.787,556
Apr 16, 20242,308.002,345.002,308.002,338.002,337.7861,376
Apr 15, 20242,309.002,342.002,308.002,325.002,324.789,161
Apr 12, 20242,309.002,309.002,308.002,325.002,324.7818,561
Apr 11, 20242,342.002,342.002,342.002,325.002,324.7844
Apr 10, 20242,310.002,342.002,308.002,325.002,324.789,768
Apr 09, 20242,342.002,345.002,309.002,326.002,325.7833,672
Apr 08, 20242,308.002,331.002,308.002,326.002,325.7823
Apr 05, 20242,342.002,342.002,342.002,327.002,326.788,177
Apr 04, 20242,326.002,326.002,326.002,326.002,325.78-
Apr 03, 20242,308.002,343.002,308.002,326.002,325.783,140
Apr 02, 20242,344.002,344.002,308.002,317.002,316.78638
Mar 28, 20242,308.002,343.002,308.002,326.002,325.782,083
Mar 27, 20242,344.002,344.002,308.002,326.002,325.7890,704
Mar 26, 20242,344.002,344.002,308.002,327.002,326.7813,927
Mar 25, 20242,308.002,345.002,308.002,327.002,326.781,975
Mar 22, 20242,341.002,341.002,308.002,327.002,326.784,068
Mar 20, 20242,327.002,327.002,327.002,318.002,317.7842
Mar 19, 20242,318.002,318.002,318.002,318.002,317.78-
Mar 18, 20242,326.002,327.002,308.002,318.002,317.78173
Mar 15, 20242,344.002,344.002,308.002,327.002,326.7839
Mar 14, 20242,308.002,308.002,308.002,327.002,326.784
Mar 13, 20242,327.002,344.002,308.002,327.002,326.78443
Mar 12, 20242,308.002,308.002,308.002,327.002,326.78934
Mar 11, 20242,308.002,308.002,308.002,318.002,317.78271
Mar 08, 20242,308.002,308.002,308.002,318.002,317.786,128
Mar 07, 20242,308.002,308.002,308.002,318.002,317.785,791
Mar 06, 20242,344.002,344.002,308.002,318.002,317.78250
Mar 05, 20242,344.002,344.002,308.002,327.002,326.78903
Mar 04, 20242,344.002,344.002,308.002,327.002,326.784,355
Mar 01, 20242,344.002,344.002,308.002,318.002,317.78539
Feb 29, 20242,308.002,308.002,308.002,327.002,326.7821,402
Feb 28, 20242,344.002,344.002,308.002,327.002,326.782,333
Feb 27, 20242,348.002,348.002,308.002,327.002,326.7890
Feb 26, 20242,348.002,348.002,325.002,331.002,330.78330
Feb 23, 20242,325.052,325.052,325.052,325.052,324.83-
Feb 22, 20242,325.972,325.972,325.972,325.972,325.75-
Feb 21, 20242,335.232,335.232,335.232,335.232,335.01-
Feb 20, 20242,323.292,323.292,323.292,323.292,323.07-
Feb 19, 20242,322.032,322.032,322.032,322.032,321.81-
Feb 16, 20242,322.142,322.142,322.142,322.142,321.92-
Feb 15, 20242,326.902,326.902,326.902,326.902,326.68-
Feb 14, 20242,327.992,327.992,327.992,327.992,327.77-
Feb 13, 20242,332.352,332.352,332.352,332.352,332.13-
Feb 12, 20242,355.002,366.002,355.002,361.002,360.7812,493
Feb 09, 20242,338.042,338.042,338.042,338.042,337.82-
Feb 08, 20242,343.982,343.982,343.982,343.982,343.76-
Feb 07, 20242,341.042,341.042,341.042,341.042,340.82-
Feb 06, 20242,345.052,345.052,345.052,345.052,344.83-
Feb 05, 20242,343.652,343.652,343.652,343.652,343.43-
Feb 02, 20242,345.402,345.402,345.402,345.402,345.18-
Feb 01, 20242,347.142,347.142,347.142,347.142,346.92-
Jan 31, 20242,345.752,345.752,345.752,345.752,345.53-
Jan 30, 20242,342.192,342.192,342.192,342.192,341.97-
Jan 29, 20242,340.702,340.702,340.702,340.702,340.48-
Jan 26, 20242,334.712,334.712,334.712,334.712,334.49-
Jan 25, 20242,338.722,338.722,338.722,338.722,338.50-
Jan 24, 20242,340.602,340.602,340.602,340.602,340.38-
Jan 24, 20240.109798 Dividend
Jan 23, 20242,358.042,358.042,358.042,358.042,357.71-
Jan 22, 20242,352.182,352.182,352.182,352.182,351.85-
Jan 19, 20242,347.272,347.272,347.272,347.272,346.94-
Jan 18, 20242,347.152,347.152,347.152,347.152,346.82-
Jan 17, 20242,343.212,343.212,343.212,343.212,342.88-
Jan 16, 20242,340.392,340.392,340.392,340.392,340.06-
Jan 15, 20242,353.192,353.192,353.192,353.192,352.86-
Jan 12, 20242,358.232,358.232,358.232,358.232,357.90-
Jan 11, 20242,353.842,353.842,353.842,353.842,353.51-
Jan 10, 20242,356.402,356.402,356.402,356.402,356.07-
Jan 09, 20242,347.802,347.802,347.802,347.802,347.47-
Jan 08, 20242,344.782,344.782,344.782,344.782,344.45-
Jan 05, 20242,344.902,344.902,344.902,344.902,344.57-
Jan 04, 20242,348.422,348.422,348.422,348.422,348.09-
Jan 03, 20242,351.122,351.122,351.122,351.122,350.79-
Jan 02, 20242,355.052,355.052,355.052,355.052,354.72-
Dec 29, 20232,356.862,356.862,356.862,356.862,356.53-
Dec 28, 20232,355.992,355.992,355.992,355.992,355.66-
Dec 27, 20232,352.092,352.092,352.092,352.092,351.76-
Dec 22, 20232,354.712,354.712,354.712,354.712,354.38-
Dec 21, 20232,364.322,364.322,364.322,364.322,363.99-
Dec 20, 20232,368.292,368.292,368.292,368.292,367.96-
Dec 19, 20232,369.702,369.702,369.702,369.702,369.37-
Dec 18, 20232,373.012,373.012,373.012,373.012,372.68-
Dec 14, 20232,364.712,364.712,364.712,364.712,364.38-
Dec 13, 20232,335.172,335.172,335.172,335.172,334.84-
Dec 12, 20232,324.542,324.542,324.542,324.542,324.21-
Dec 11, 20232,310.082,310.082,310.082,310.082,309.76-
Dec 08, 20232,314.622,314.622,314.622,314.622,314.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...