Skip to main content
logo
1nvest S&P500 Info Tech Index Feeder ETF (JSE:ETF5IT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,293.00
-43.00 (-1.29%)
Sep 2, 2025, 4:46 PM SAST

JSE:ETF5IT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20253,369.003,380.003,290.003,293.003,302.00-1.38%415,212
Sep 1, 20253,445.003,445.003,319.003,339.003,339.00-0.39%152,253
Aug 29, 20253,449.003,449.003,351.003,352.003,352.00-1.21%42,133
Aug 28, 20253,418.003,418.003,350.003,393.003,393.000.30%80,690
Aug 27, 20253,401.003,413.003,335.003,383.003,383.000.77%62,931
Aug 26, 20253,410.003,410.003,334.003,357.003,357.00-2.72%127,353
Aug 25, 20253,373.003,484.003,325.003,451.003,451.004.10%65,834
Aug 22, 20253,334.003,400.003,283.003,315.003,315.000.06%63,776
Aug 21, 20253,263.003,374.003,263.003,313.003,313.00-0.78%48,027
Aug 20, 20253,430.003,430.003,270.003,339.003,339.00-0.98%150,289
Aug 19, 20253,410.003,416.003,362.003,372.003,372.00-0.50%50,147
Aug 18, 20253,495.003,495.003,373.003,389.003,389.000.18%73,177
Aug 15, 20253,497.003,497.003,380.003,383.003,383.00-1.23%72,118
Aug 14, 20253,497.003,497.003,383.003,425.003,425.000.65%49,222
Aug 13, 20253,440.003,457.003,386.003,403.003,403.000.27%55,466
Aug 12, 20253,392.003,445.003,383.003,394.003,394.00-0.96%68,305
Aug 11, 20253,400.003,457.003,385.003,427.003,427.000.68%150,555
Aug 8, 20253,423.003,423.003,360.003,404.003,404.00-0.44%40,132
Aug 7, 20253,343.003,499.003,343.003,419.003,419.002.46%456,637
Aug 6, 20253,395.003,395.003,311.003,337.003,337.00-0.89%98,864
Aug 5, 20253,550.003,550.003,367.003,367.003,367.00-0.71%109,979
Aug 4, 20253,380.003,392.003,301.003,391.003,391.000.80%136,263
Aug 1, 20253,461.003,500.003,305.003,364.003,364.00-2.83%175,103
Jul 31, 20253,429.003,542.003,393.003,462.003,462.001.47%286,384
Jul 30, 20253,426.003,426.003,370.003,412.003,412.000.03%143,973
Jul 29, 20253,383.003,436.003,383.003,411.003,411.001.52%59,310
Jul 28, 20253,440.003,440.003,300.003,360.003,360.000.69%154,508
Jul 25, 20253,390.003,390.003,297.003,337.003,337.001.18%75,403
Jul 24, 20253,385.003,385.003,268.003,298.003,298.001.57%128,911
Jul 23, 20253,301.003,354.003,225.003,247.003,247.00-0.70%41,399
Jul 22, 20253,410.003,410.003,231.003,270.003,270.00-1.77%29,578
Jul 21, 20253,379.003,379.003,256.003,329.003,329.000.85%26,781
Jul 18, 20253,395.003,395.003,280.003,301.003,301.00-0.72%59,401
Jul 17, 20253,362.003,386.003,280.003,325.003,325.000.54%55,905
Jul 16, 20253,329.003,329.003,270.003,307.003,307.00-0.15%54,816
Jul 15, 20253,293.003,329.003,220.003,312.003,312.002.22%341,369
Jul 14, 20253,300.003,300.003,235.003,240.003,240.00-1.55%36,327
Jul 11, 20253,300.003,300.003,217.003,291.003,291.001.17%20,043
Jul 10, 20253,286.003,286.003,234.003,253.003,253.000.99%59,134
Jul 9, 20253,264.003,276.003,221.003,221.003,221.00-0.74%610,949
Jul 8, 20253,296.003,296.003,189.003,245.003,245.001.03%118,428
Jul 7, 20253,196.003,261.003,180.003,212.003,212.000.60%79,708
Jul 4, 20253,113.003,217.003,105.003,193.003,193.000.54%41,073
Jul 3, 20253,228.003,228.003,111.003,176.003,176.000.19%33,214
Jul 2, 20253,228.003,228.003,121.003,170.003,170.000.99%83,004
Jul 1, 20253,141.003,206.003,139.003,139.003,139.00-1.26%82,018
Jun 30, 20253,210.003,211.003,132.003,179.003,179.00-0.22%33,219
Jun 27, 20253,210.003,210.003,100.003,186.003,186.000.82%319,443
Jun 26, 20253,085.003,167.003,085.003,160.003,160.001.02%83,055
Jun 25, 20253,115.003,169.003,027.003,128.003,128.001.39%45,919