1NVEST S&P 500 Index STANLIB Feeder ETF (JSE:ETF500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 66,893
+269 (0.40%)
Last updated: Sep 22, 2026, 4:32 PM SAST
JSE:ETF500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 66,624.00 | 67,428.00 | 66,624.00 | 67,055.00 | 67,055.00 | 0.65% | 648 |
| Sep 21, 2026 | 66,511.00 | 66,690.00 | 65,000.00 | 66,624.00 | 66,624.00 | 0.80% | 187 |
| Sep 18, 2026 | 66,152.00 | 66,270.00 | 66,067.00 | 66,092.00 | 66,092.00 | 0.30% | 563 |
| Sep 17, 2026 | 65,832.00 | 66,139.00 | 65,832.00 | 65,897.00 | 65,897.00 | 0.10% | 693 |
| Sep 16, 2026 | 65,738.00 | 65,977.00 | 65,517.00 | 65,832.00 | 65,832.00 | 0.46% | 410 |
| Sep 15, 2026 | 65,895.00 | 65,962.00 | 65,438.00 | 65,530.00 | 65,530.00 | -0.41% | 1,489 |
| Sep 14, 2026 | 65,618.00 | 66,080.00 | 65,440.00 | 65,799.00 | 65,799.00 | 0.23% | 475 |
| Sep 11, 2026 | 65,309.00 | 65,847.00 | 65,309.00 | 65,651.00 | 65,651.00 | 0.42% | 267 |
| Sep 10, 2026 | 66,806.00 | 66,806.00 | 65,156.00 | 65,376.00 | 65,376.00 | 0.33% | 473 |
| Sep 9, 2026 | 65,434.00 | 65,434.00 | 65,040.00 | 65,159.00 | 65,159.00 | -0.26% | 209 |
| Sep 8, 2026 | 65,489.00 | 65,851.00 | 65,405.00 | 65,327.00 | 65,327.00 | -0.25% | 258 |
| Sep 7, 2026 | 65,608.00 | 65,608.00 | 65,332.00 | 65,489.00 | 65,489.00 | 0.12% | 1,138 |
| Sep 4, 2026 | 65,594.00 | 65,950.00 | 65,594.00 | 65,408.00 | 65,408.00 | -0.28% | 138 |
| Sep 3, 2026 | 65,500.00 | 66,050.00 | 65,392.00 | 65,594.00 | 65,594.00 | 0.20% | 348 |
| Sep 2, 2026 | 66,050.00 | 66,050.00 | 65,102.00 | 65,463.00 | 65,463.00 | -0.12% | 1,195 |
| Sep 1, 2026 | 70,000.00 | 70,000.00 | 65,456.00 | 65,539.00 | 65,539.00 | -2.38% | 1,214 |
| Aug 31, 2026 | 67,978.00 | 67,979.00 | 65,327.00 | 67,140.00 | 67,140.00 | 1.12% | 862 |
| Aug 28, 2026 | 65,717.00 | 66,058.00 | 65,525.00 | 66,398.00 | 66,398.00 | 1.39% | 587 |
| Aug 27, 2026 | 65,427.00 | 65,742.00 | 65,231.00 | 65,485.00 | 65,485.00 | 0.58% | 411 |
| Aug 26, 2026 | 65,020.00 | 65,284.00 | 63,613.00 | 65,110.00 | 65,110.00 | 0.31% | 523 |
| Aug 25, 2026 | 65,436.00 | 65,457.00 | 65,095.00 | 64,906.00 | 64,906.00 | -0.42% | 2,336 |
| Aug 24, 2026 | 64,950.00 | 66,285.00 | 64,832.00 | 65,182.00 | 65,182.00 | -0.21% | 3,739 |
| Aug 21, 2026 | 68,000.00 | 68,000.00 | 65,279.00 | 65,316.00 | 65,316.00 | -0.82% | 334 |
| Aug 20, 2026 | 66,000.00 | 66,179.00 | 65,779.00 | 65,859.00 | 65,859.00 | -0.40% | 488 |
| Aug 19, 2026 | 66,418.00 | 66,608.00 | 66,245.00 | 66,121.00 | 66,121.00 | -0.50% | 863 |
| Aug 18, 2026 | 67,016.00 | 67,016.00 | 66,393.00 | 66,451.00 | 66,451.00 | -0.63% | 917 |
| Aug 17, 2026 | 68,000.00 | 68,000.00 | 66,784.00 | 66,870.00 | 66,870.00 | -0.18% | 584 |
| Aug 14, 2026 | 67,220.00 | 67,999.00 | 66,971.00 | 66,989.00 | 66,989.00 | 0.03% | 2,286 |
| Aug 13, 2026 | 66,729.00 | 67,920.00 | 66,434.00 | 66,967.00 | 66,967.00 | 0.81% | 475 |
| Aug 12, 2026 | 66,633.00 | 66,935.00 | 66,272.00 | 66,428.00 | 66,428.00 | -0.48% | 1,148 |
| Aug 11, 2026 | 66,500.00 | 67,080.00 | 66,500.00 | 66,747.00 | 66,747.00 | 0.30% | 671 |
| Aug 7, 2026 | 67,628.00 | 67,628.00 | 66,278.00 | 66,548.00 | 66,548.00 | -0.61% | 4,372 |
| Aug 6, 2026 | 67,277.00 | 67,277.00 | 66,462.00 | 66,958.00 | 66,958.00 | -0.55% | 353 |
| Aug 5, 2026 | 65,500.00 | 67,805.00 | 65,500.00 | 67,326.00 | 67,326.00 | 0.72% | 690 |
| Aug 4, 2026 | 66,819.00 | 66,888.00 | 66,548.00 | 66,847.00 | 66,847.00 | 0.62% | 807 |
| Aug 3, 2026 | 65,931.00 | 66,531.00 | 65,700.00 | 66,435.00 | 66,435.00 | 1.46% | 2,218 |
| Jul 31, 2026 | 65,565.00 | 65,807.00 | 63,600.00 | 65,478.00 | 65,478.00 | 0.87% | 584 |
| Jul 30, 2026 | 64,891.00 | 65,109.00 | 64,692.00 | 64,916.00 | 64,916.00 | -1.19% | 746 |
| Jul 29, 2026 | 66,131.00 | 66,445.00 | 65,788.00 | 65,696.00 | 65,696.00 | -0.35% | 429 |
| Jul 28, 2026 | 67,000.00 | 67,000.00 | 65,907.00 | 65,930.00 | 65,930.00 | 0.08% | 468 |
| Jul 27, 2026 | 67,000.00 | 67,000.00 | 65,947.00 | 65,877.00 | 65,877.00 | -0.52% | 1,590 |
| Jul 24, 2026 | 66,241.00 | 66,685.00 | 66,241.00 | 66,221.00 | 66,221.00 | 0.44% | 607 |
| Jul 23, 2026 | 65,307.00 | 66,091.00 | 65,042.00 | 65,929.00 | 65,929.00 | 0.82% | 293 |
| Jul 22, 2026 | 65,611.00 | 65,726.00 | 65,276.00 | 65,392.00 | 65,392.00 | -0.25% | 473 |
| Jul 21, 2026 | 65,999.00 | 65,999.00 | 65,206.00 | 65,554.00 | 65,554.00 | 0.10% | 570 |
| Jul 20, 2026 | 65,443.00 | 65,712.00 | 65,324.00 | 65,486.00 | 65,486.00 | -0.22% | 408 |
| Jul 17, 2026 | 66,000.00 | 66,000.00 | 65,135.00 | 65,631.00 | 65,631.00 | -0.53% | 1,865 |
| Jul 16, 2026 | 66,000.00 | 66,000.00 | 64,500.00 | 65,978.00 | 65,978.00 | 0.42% | 3,634 |
| Jul 15, 2026 | 65,409.00 | 66,000.00 | 65,409.00 | 65,705.00 | 65,705.00 | 0.45% | 9,473 |
| Jul 14, 2026 | 65,885.00 | 65,899.00 | 65,297.00 | 65,409.00 | 65,409.00 | -0.51% | 335 |