1nvest S&P500 Index Feeder ETF (JSE:ETF500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 59,534
-129 (-0.22%)
At close: Aug 22, 2025, 5:00 PM SAST
JSE:ETF500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 59,587.00 | 60,170.00 | 59,300.00 | 59,534.00 | 59,534.00 | -0.22% | 706 |
| Aug 21, 2025 | 60,014.00 | 60,051.00 | 59,471.00 | 59,663.00 | 59,663.00 | -0.75% | 1,012 |
| Aug 20, 2025 | 59,300.00 | 59,949.00 | 59,300.00 | 60,112.00 | 60,112.00 | 0.30% | 219 |
| Aug 19, 2025 | 59,996.00 | 60,196.00 | 59,795.00 | 59,930.00 | 59,930.00 | -0.20% | 297 |
| Aug 18, 2025 | 60,019.00 | 60,019.00 | 59,695.00 | 60,051.00 | 60,051.00 | -0.46% | 465 |
| Aug 15, 2025 | 60,707.00 | 60,707.00 | 59,920.00 | 60,330.00 | 60,330.00 | 0.37% | 667 |
| Aug 14, 2025 | 59,980.00 | 60,130.00 | 59,753.00 | 60,106.00 | 60,106.00 | 0.86% | 413 |
| Aug 13, 2025 | 59,760.00 | 59,841.00 | 59,600.00 | 59,595.00 | 59,595.00 | -0.10% | 411 |
| Aug 12, 2025 | 59,774.00 | 59,774.00 | 59,355.00 | 59,654.00 | 59,654.00 | -0.36% | 1,142 |
| Aug 11, 2025 | 60,800.00 | 60,800.00 | 59,611.00 | 59,872.00 | 59,872.00 | 0.37% | 1,606 |
| Aug 8, 2025 | 59,366.00 | 59,638.00 | 59,289.00 | 59,649.00 | 59,649.00 | 0.58% | 4,132 |
| Aug 7, 2025 | 59,376.00 | 60,195.00 | 59,304.00 | 59,306.00 | 59,306.00 | - | 428 |
| Aug 6, 2025 | 59,506.00 | 60,195.00 | 59,150.00 | 59,304.00 | 59,304.00 | -0.48% | 588 |
| Aug 5, 2025 | 60,100.00 | 60,456.00 | 59,729.00 | 59,592.00 | 59,592.00 | -0.23% | 551 |
| Aug 4, 2025 | 59,288.00 | 59,815.00 | 59,288.00 | 59,729.00 | 59,729.00 | 0.52% | 1,999 |
| Aug 1, 2025 | 60,769.00 | 60,854.00 | 59,313.00 | 59,419.00 | 59,419.00 | -2.27% | 3,254 |
| Jul 31, 2025 | 60,946.00 | 61,591.00 | 60,857.00 | 60,799.00 | 60,799.00 | 0.68% | 1,397 |
| Jul 30, 2025 | 60,230.00 | 60,523.00 | 59,902.00 | 60,387.00 | 60,387.00 | 0.54% | 742 |
| Jul 29, 2025 | 60,620.00 | 60,760.00 | 60,435.00 | 60,060.00 | 60,060.00 | -0.28% | 2,260 |
| Jul 28, 2025 | 59,998.00 | 60,437.00 | 59,998.00 | 60,230.00 | 60,230.00 | 0.79% | 1,102 |
| Jul 25, 2025 | 59,423.00 | 59,860.00 | 59,375.00 | 59,759.00 | 59,759.00 | 1.02% | 1,870 |
| Jul 24, 2025 | 59,099.00 | 59,294.00 | 59,000.00 | 59,157.00 | 59,157.00 | 0.99% | 800 |
| Jul 23, 2025 | 59,001.00 | 59,090.00 | 57,667.00 | 58,579.00 | 58,579.00 | 0.28% | 811 |
| Jul 22, 2025 | 58,492.00 | 58,808.00 | 58,293.00 | 58,417.00 | 58,417.00 | -1.24% | 810 |
| Jul 21, 2025 | 58,672.00 | 59,127.00 | 58,672.00 | 59,152.00 | 59,152.00 | 0.73% | 369 |
| Jul 18, 2025 | 59,060.00 | 59,230.00 | 58,832.00 | 58,726.00 | 58,726.00 | -0.60% | 572 |
| Jul 17, 2025 | 59,073.00 | 59,330.00 | 58,972.00 | 59,080.00 | 59,080.00 | 0.03% | 428 |
| Jul 16, 2025 | 58,832.00 | 59,140.00 | 58,612.00 | 59,063.00 | 59,063.00 | 0.46% | 413 |
| Jul 15, 2025 | 58,967.00 | 59,190.00 | 58,857.00 | 58,793.00 | 58,793.00 | -0.26% | 400 |
| Jul 14, 2025 | 58,978.00 | 59,118.00 | 58,533.00 | 58,945.00 | 58,945.00 | -0.76% | 554 |
| Jul 11, 2025 | 58,660.00 | 59,000.00 | 58,500.00 | 59,399.00 | 59,399.00 | 1.16% | 1,216 |
| Jul 10, 2025 | 58,502.00 | 58,805.00 | 58,352.00 | 58,716.00 | 58,716.00 | 0.36% | 893 |
| Jul 9, 2025 | 58,583.00 | 58,784.00 | 58,434.00 | 58,506.00 | 58,506.00 | -0.19% | 598 |
| Jul 8, 2025 | 59,000.00 | 59,000.00 | 58,364.00 | 58,616.00 | 58,616.00 | 0.26% | 326 |
| Jul 7, 2025 | 58,500.00 | 58,735.00 | 58,409.00 | 58,463.00 | 58,463.00 | 0.91% | 2,218 |
| Jul 4, 2025 | 58,452.00 | 58,452.00 | 57,547.00 | 57,933.00 | 57,933.00 | 0.12% | 460 |
| Jul 3, 2025 | 57,764.00 | 58,038.00 | 57,295.00 | 57,864.00 | 57,864.00 | 0.08% | 726 |
| Jul 2, 2025 | 58,500.00 | 58,500.00 | 57,563.00 | 57,816.00 | 57,816.00 | 0.61% | 409 |
| Jul 1, 2025 | 58,484.00 | 58,484.00 | 57,177.00 | 57,466.00 | 57,466.00 | -0.76% | 1,072 |
| Jun 30, 2025 | 58,087.00 | 58,313.00 | 57,642.00 | 57,905.00 | 57,905.00 | -0.08% | 1,184 |
| Jun 27, 2025 | 57,500.00 | 58,331.00 | 57,389.00 | 57,954.00 | 57,954.00 | 1.20% | 1,110 |
| Jun 26, 2025 | 57,500.00 | 57,500.00 | 56,547.00 | 57,266.00 | 57,266.00 | 0.22% | 676 |
| Jun 25, 2025 | 56,006.00 | 57,413.00 | 56,006.00 | 57,139.00 | 57,139.00 | 0.65% | 660 |
| Jun 24, 2025 | 56,940.00 | 57,066.00 | 56,433.00 | 56,770.00 | 56,770.00 | -0.19% | 1,157 |
| Jun 23, 2025 | 56,946.00 | 57,099.00 | 56,535.00 | 56,879.00 | 56,879.00 | 0.51% | 745 |
| Jun 20, 2025 | 56,612.00 | 56,937.00 | 56,562.00 | 56,588.00 | 56,588.00 | 0.12% | 1,550 |
| Jun 19, 2025 | 57,490.00 | 57,490.00 | 54,200.00 | 56,522.00 | 56,522.00 | 1.52% | 1,561 |
| Jun 18, 2025 | 54,500.00 | 57,237.00 | 54,500.00 | 55,674.00 | 55,674.00 | -1.91% | 1,604 |
| Jun 17, 2025 | 56,575.00 | 56,965.00 | 56,039.00 | 56,758.00 | 56,758.00 | 0.67% | 893 |
| Jun 13, 2025 | 56,879.00 | 57,036.00 | 55,000.00 | 56,383.00 | 56,383.00 | -0.07% | 396 |