1nvest S&P500 Index Feeder ETF (JSE:ETF500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 65,671
+309 (0.47%)
Last updated: May 15, 2026, 2:24 PM SAST
JSE:ETF500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 65,362.00 | 65,846.00 | 65,362.00 | 65,745.00 | 65,745.00 | 0.59% | 416 |
| May 14, 2026 | 63,352.00 | 65,938.00 | 63,352.00 | 65,362.00 | 65,362.00 | 1.19% | 1,202 |
| May 13, 2026 | 64,789.00 | 64,926.00 | 64,647.00 | 64,595.00 | 64,595.00 | 0.21% | 226 |
| May 12, 2026 | 63,499.00 | 65,629.00 | 63,499.00 | 64,459.00 | 64,459.00 | 0.22% | 283 |
| May 11, 2026 | 65,800.00 | 65,800.00 | 63,200.00 | 64,316.00 | 64,316.00 | 0.07% | 6,678 |
| May 8, 2026 | 64,027.00 | 64,832.00 | 64,000.00 | 64,273.00 | 64,273.00 | 0.74% | 222 |
| May 7, 2026 | 64,494.00 | 64,537.00 | 63,473.00 | 63,800.00 | 63,800.00 | 0.06% | 3,266 |
| May 6, 2026 | 64,050.00 | 64,050.00 | 63,444.00 | 63,760.00 | 63,760.00 | -0.45% | 613 |
| May 5, 2026 | 64,685.00 | 64,685.00 | 63,905.00 | 64,050.00 | 64,050.00 | 0.08% | 1,292 |
| May 4, 2026 | 64,071.00 | 65,152.00 | 62,207.00 | 64,000.00 | 64,000.00 | 0.89% | 1,322 |
| Apr 30, 2026 | 63,746.00 | 63,933.00 | 63,433.00 | 63,437.00 | 63,437.00 | 0.19% | 1,276 |
| Apr 29, 2026 | 62,877.00 | 63,356.00 | 62,594.00 | 63,316.00 | 63,316.00 | 0.97% | 8,392 |
| Apr 28, 2026 | 62,500.00 | 63,998.00 | 62,500.00 | 62,708.00 | 62,708.00 | 0.16% | 1,629 |
| Apr 24, 2026 | 62,784.00 | 62,986.00 | 62,582.00 | 62,606.00 | 62,606.00 | 0.44% | 474 |
| Apr 23, 2026 | 62,548.00 | 62,548.00 | 62,227.00 | 62,332.00 | 62,332.00 | 0.25% | 1,443 |
| Apr 22, 2026 | 60,220.00 | 62,322.00 | 60,220.00 | 62,179.00 | 62,179.00 | 0.29% | 2,850 |
| Apr 21, 2026 | 61,959.00 | 62,099.00 | 61,718.00 | 61,999.00 | 61,999.00 | 0.52% | 354 |
| Apr 20, 2026 | 61,117.00 | 61,745.00 | 61,117.00 | 61,676.00 | 61,676.00 | 0.91% | 284 |
| Apr 17, 2026 | 61,519.00 | 61,519.00 | 60,989.00 | 61,117.00 | 61,117.00 | 0.01% | 656 |
| Apr 16, 2026 | 60,500.00 | 61,286.00 | 60,500.00 | 61,113.00 | 61,113.00 | 0.64% | 782 |
| Apr 15, 2026 | 60,900.00 | 60,900.00 | 60,328.00 | 60,722.00 | 60,722.00 | 1.13% | 473 |
| Apr 14, 2026 | 59,834.00 | 60,103.00 | 59,575.00 | 60,043.00 | 60,043.00 | 0.66% | 2,811 |
| Apr 13, 2026 | 59,367.00 | 59,713.00 | 59,235.00 | 59,649.00 | 59,649.00 | 0.48% | 649 |
| Apr 10, 2026 | 59,518.00 | 59,648.00 | 59,202.00 | 59,363.00 | 59,363.00 | 0.46% | 554 |
| Apr 9, 2026 | 58,500.00 | 59,200.00 | 58,085.00 | 59,090.00 | 59,090.00 | 0.68% | 2,790 |
| Apr 8, 2026 | 60,400.00 | 60,400.00 | 58,500.00 | 58,690.00 | 58,690.00 | -0.12% | 2,215 |
| Apr 7, 2026 | 58,814.00 | 60,390.00 | 58,000.00 | 58,758.00 | 58,758.00 | -0.14% | 1,040 |
| Apr 2, 2026 | 57,061.00 | 59,121.00 | 57,061.00 | 58,841.00 | 58,841.00 | 0.42% | 3,135 |
| Apr 1, 2026 | 58,748.00 | 60,400.00 | 58,313.00 | 58,596.00 | 58,596.00 | 0.82% | 15,476 |
| 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 |