1nvest S&P500 Index Feeder ETF (JSE:ETF500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 58,200
+94 (0.16%)
Last updated: Mar 31, 2026, 1:41 PM SAST
JSE:ETF500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 57,830.00 | 58,243.00 | 56,100.00 | 58,121.00 | 58,121.00 | -0.01% | 280 |
| Mar 30, 2026 | 60,300.00 | 60,300.00 | 58,038.00 | 58,128.00 | 58,128.00 | -0.26% | 1,287 |
| Mar 27, 2026 | 60,200.00 | 60,200.00 | 58,693.00 | 58,277.00 | 58,277.00 | -1.44% | 1,193 |
| Mar 26, 2026 | 60,100.00 | 60,100.00 | 58,908.00 | 59,130.00 | 59,130.00 | -0.15% | 1,562 |
| Mar 25, 2026 | 60,200.00 | 60,200.00 | 59,046.00 | 59,220.00 | 59,220.00 | 0.03% | 479 |
| Mar 24, 2026 | 60,800.00 | 60,800.00 | 58,609.00 | 59,203.00 | 59,203.00 | 0.67% | 1,542 |
| Mar 23, 2026 | 60,400.00 | 61,001.00 | 58,743.00 | 58,809.00 | 58,809.00 | -0.51% | 1,610 |
| Mar 20, 2026 | 59,666.00 | 59,666.00 | 58,801.00 | 59,110.00 | 59,110.00 | 0.06% | 2,410 |
| Mar 19, 2026 | 60,300.00 | 60,300.00 | 59,101.00 | 59,075.00 | 59,075.00 | -0.73% | 1,858 |
| Mar 18, 2026 | 59,350.00 | 60,379.00 | 59,350.00 | 59,510.00 | 59,510.00 | 0.10% | 312 |
| Mar 17, 2026 | 60,400.00 | 60,400.00 | 58,200.00 | 59,448.00 | 59,448.00 | 0.02% | 1,064 |
| Mar 16, 2026 | 59,500.00 | 60,400.00 | 59,303.00 | 59,436.00 | 59,436.00 | -0.27% | 1,157 |
| Mar 13, 2026 | 61,000.00 | 61,000.00 | 58,800.00 | 59,598.00 | 59,598.00 | 0.30% | 1,256 |
| Mar 12, 2026 | 59,315.00 | 60,499.00 | 59,024.00 | 59,417.00 | 59,417.00 | 0.91% | 2,128 |
| Mar 11, 2026 | 57,602.00 | 59,850.00 | 57,602.00 | 58,881.00 | 58,881.00 | 1.55% | 1,217 |
| Mar 10, 2026 | 60,100.00 | 60,100.00 | 57,500.00 | 57,981.00 | 57,981.00 | -1.33% | 789 |
| Mar 9, 2026 | 61,500.00 | 61,500.00 | 57,898.00 | 58,760.00 | 58,760.00 | -1.48% | 1,752 |
| Mar 6, 2026 | 60,717.00 | 61,000.00 | 59,000.00 | 59,641.00 | 59,641.00 | -0.79% | 595 |
| Mar 5, 2026 | 60,200.00 | 60,865.00 | 58,000.00 | 60,116.00 | 60,116.00 | 1.45% | 578 |
| Mar 4, 2026 | 60,200.00 | 60,200.00 | 59,149.00 | 59,259.00 | 59,259.00 | 0.09% | 1,269 |
| Mar 3, 2026 | 58,400.00 | 59,896.00 | 57,550.00 | 59,205.00 | 59,205.00 | 1.38% | 2,823 |
| Mar 2, 2026 | 57,000.00 | 59,800.00 | 57,000.00 | 58,401.00 | 58,401.00 | 0.75% | 5,827 |
| Feb 27, 2026 | 59,000.00 | 59,000.00 | 57,100.00 | 57,966.00 | 57,966.00 | -0.67% | 2,082 |
| Feb 26, 2026 | 59,000.00 | 59,000.00 | 57,050.00 | 58,357.00 | 58,357.00 | 0.15% | 4,979 |
| Feb 25, 2026 | 59,000.00 | 59,000.00 | 58,044.00 | 58,269.00 | 58,269.00 | 0.28% | 1,827 |
| Feb 24, 2026 | 58,300.00 | 58,300.00 | 57,832.00 | 58,104.00 | 58,104.00 | -0.19% | 197 |
| Feb 23, 2026 | 60,200.00 | 60,200.00 | 58,199.00 | 58,212.00 | 58,212.00 | -0.28% | 1,007 |
| Feb 20, 2026 | 59,059.00 | 59,059.00 | 58,305.00 | 58,376.00 | 58,376.00 | -0.80% | 324 |
| Feb 19, 2026 | 58,494.00 | 59,036.00 | 58,494.00 | 58,845.00 | 58,845.00 | 0.85% | 245 |
| Feb 18, 2026 | 59,000.00 | 59,000.00 | 57,010.00 | 58,351.00 | 58,351.00 | 0.44% | 419 |
| Feb 17, 2026 | 60,200.00 | 60,200.00 | 57,200.00 | 58,096.00 | 58,096.00 | 0.43% | 762 |
| Feb 16, 2026 | 57,800.00 | 58,026.00 | 56,600.00 | 57,846.00 | 57,846.00 | 0.02% | 545 |
| Feb 13, 2026 | 58,881.00 | 58,881.00 | 57,800.00 | 57,837.00 | 57,837.00 | -0.79% | 192 |
| Feb 12, 2026 | 59,419.00 | 59,419.00 | 58,443.00 | 58,298.00 | 58,298.00 | -0.91% | 1,741 |
| Feb 11, 2026 | 59,800.00 | 59,800.00 | 58,387.00 | 58,831.00 | 58,831.00 | 0.07% | 85 |
| Feb 10, 2026 | 59,466.00 | 59,466.00 | 58,558.00 | 58,787.00 | 58,787.00 | 0.52% | 2,090 |
| Feb 9, 2026 | 60,000.00 | 60,000.00 | 57,200.00 | 58,483.00 | 58,483.00 | 0.07% | 1,310 |
| Feb 6, 2026 | 58,510.00 | 59,707.00 | 57,368.00 | 58,441.00 | 58,441.00 | -0.12% | 3,250 |
| Feb 5, 2026 | 58,511.00 | 60,000.00 | 58,497.00 | 58,510.00 | 58,510.00 | -0.14% | 1,389 |
| Feb 4, 2026 | 59,016.00 | 59,900.00 | 57,700.00 | 58,590.00 | 58,590.00 | -0.72% | 446 |
| Feb 3, 2026 | 60,100.00 | 60,100.00 | 58,600.00 | 59,017.00 | 59,017.00 | 0.12% | 821 |
| Feb 2, 2026 | 60,100.00 | 60,100.00 | 55,175.00 | 58,945.00 | 58,945.00 | 0.40% | 4,879 |
| Jan 30, 2026 | 57,500.00 | 60,100.00 | 57,500.00 | 58,708.00 | 58,708.00 | 1.51% | 1,401 |
| Jan 29, 2026 | 60,100.00 | 60,100.00 | 57,903.00 | 57,834.00 | 57,834.00 | -1.69% | 8,684 |
| Jan 28, 2026 | 59,900.00 | 59,900.00 | 58,200.00 | 58,829.00 | 58,829.00 | -0.25% | 2,776 |
| Jan 27, 2026 | 60,003.00 | 60,003.00 | 58,868.00 | 58,975.00 | 58,975.00 | 0.49% | 7,288 |
| Jan 26, 2026 | 60,000.00 | 60,000.00 | 58,257.00 | 58,690.00 | 58,690.00 | -0.61% | 1,627 |
| Jan 23, 2026 | 58,434.00 | 60,450.00 | 57,539.00 | 59,052.00 | 59,052.00 | 1.06% | 405 |
| Jan 22, 2026 | 58,725.00 | 60,468.00 | 58,725.00 | 58,434.00 | 58,434.00 | -0.69% | 3,957 |
| Jan 21, 2026 | 61,000.00 | 61,000.00 | 58,669.00 | 58,840.00 | 58,840.00 | -1.06% | 973 |