1nvest S&P500 Index Feeder ETF (JSE:ETF500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 60,800
+174 (0.29%)
At close: Oct 10, 2025
JSE:ETF500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 61,235.00 | 61,590.00 | 61,209.00 | 60,800.00 | 60,800.00 | 0.29% | 423 |
| Oct 9, 2025 | 61,448.00 | 61,599.00 | 60,917.00 | 60,626.00 | 60,626.00 | -0.70% | 7,797 |
| Oct 8, 2025 | 61,600.00 | 61,890.00 | 60,879.00 | 61,055.00 | 61,055.00 | -0.30% | 4,600 |
| Oct 7, 2025 | 62,000.00 | 62,000.00 | 61,081.00 | 61,239.00 | 61,239.00 | -0.48% | 1,628 |
| Oct 6, 2025 | 61,414.00 | 61,998.00 | 61,210.00 | 61,534.00 | 61,534.00 | 0.18% | 1,144 |
| Oct 3, 2025 | 61,574.00 | 61,574.00 | 61,149.00 | 61,422.00 | 61,422.00 | 0.25% | 1,293 |
| Oct 2, 2025 | 60,900.00 | 61,424.00 | 60,900.00 | 61,268.00 | 61,268.00 | 1.17% | 355 |
| Oct 1, 2025 | 60,650.00 | 61,707.00 | 60,254.00 | 60,558.00 | 60,558.00 | -0.60% | 8,233 |
| Sep 30, 2025 | 60,668.00 | 60,896.00 | 60,630.00 | 60,925.00 | 60,925.00 | 1.13% | 164 |
| Sep 29, 2025 | 60,917.00 | 61,028.00 | 60,711.00 | 60,243.00 | 60,243.00 | -0.56% | 2,642 |
| Sep 26, 2025 | 60,936.00 | 61,086.00 | 60,630.00 | 60,585.00 | 60,585.00 | -0.35% | 654 |
| Sep 25, 2025 | 60,910.00 | 61,000.00 | 60,000.00 | 60,795.00 | 60,795.00 | -0.22% | 1,421 |
| Sep 23, 2025 | 61,490.00 | 61,490.00 | 60,000.00 | 60,930.00 | 60,930.00 | -0.25% | 137 |
| Sep 22, 2025 | 60,986.00 | 61,147.00 | 60,523.00 | 61,085.00 | 61,085.00 | 0.31% | 4,977 |
| Sep 19, 2025 | 61,410.00 | 61,410.00 | 60,505.00 | 60,894.00 | 60,894.00 | -0.03% | 212 |
| Sep 18, 2025 | 60,979.00 | 61,067.00 | 60,718.00 | 60,912.00 | 60,912.00 | 0.66% | 85 |
| Sep 17, 2025 | 60,471.00 | 60,820.00 | 60,471.00 | 60,515.00 | 60,515.00 | 0.06% | 668 |
| Sep 16, 2025 | 60,671.00 | 60,884.00 | 60,428.00 | 60,476.00 | 60,476.00 | -0.28% | 313 |
| Sep 15, 2025 | 60,617.00 | 61,095.00 | 60,194.00 | 60,643.00 | 60,643.00 | 0.25% | 730 |
| Sep 12, 2025 | 60,300.00 | 60,552.00 | 60,300.00 | 60,492.00 | 60,492.00 | 0.04% | 377 |
| Sep 11, 2025 | 60,656.00 | 60,691.00 | 60,319.00 | 60,465.00 | 60,465.00 | 0.12% | 3,388 |
| Sep 10, 2025 | 60,607.00 | 60,715.00 | 60,370.00 | 60,394.00 | 60,394.00 | 0.79% | 1,102 |
| Sep 9, 2025 | 60,165.00 | 60,193.00 | 59,170.00 | 59,920.00 | 59,920.00 | -0.47% | 2,409 |
| Sep 8, 2025 | 58,000.00 | 60,799.00 | 58,000.00 | 60,205.00 | 60,205.00 | 0.39% | 1,197 |
| Sep 5, 2025 | 61,305.00 | 61,305.00 | 60,195.00 | 59,970.00 | 59,970.00 | -1.32% | 463 |
| Sep 4, 2025 | 60,507.00 | 60,816.00 | 60,337.00 | 60,774.00 | 60,774.00 | 1.15% | 757 |
| Sep 3, 2025 | 59,550.00 | 60,238.00 | 59,534.00 | 60,086.00 | 60,086.00 | 0.93% | 520 |
| Sep 2, 2025 | 60,086.00 | 60,261.00 | 59,612.00 | 59,534.00 | 59,534.00 | -1.00% | 2,257 |
| Sep 1, 2025 | 60,098.00 | 60,130.00 | 59,780.00 | 60,137.00 | 60,137.00 | -0.13% | 754 |
| Aug 29, 2025 | 61,427.00 | 61,427.00 | 60,586.00 | 60,215.00 | 60,215.00 | -0.52% | 132 |
| Aug 28, 2025 | 60,506.00 | 60,668.00 | 60,282.00 | 60,528.00 | 60,528.00 | -0.25% | 833 |
| Aug 27, 2025 | 60,445.00 | 60,620.00 | 60,379.00 | 60,681.00 | 60,681.00 | 1.02% | 583 |
| Aug 26, 2025 | 59,993.00 | 60,045.00 | 59,682.00 | 60,070.00 | 60,070.00 | -0.03% | 7,654 |
| Aug 25, 2025 | 60,500.00 | 60,590.00 | 59,000.00 | 60,090.00 | 60,090.00 | 0.93% | 1,027 |
| 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 |