1NVEST S&P 500 Info Tech Index STANLIB Feeder ETF (JSE:ETF5IT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,334.00
+44.00 (1.03%)
Sep 23, 2026, 1:27 PM SAST
JSE:ETF5IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,078.00 | 4,327.00 | 4,078.00 | 4,321.00 | - | 0.72% | 32,059 |
| Sep 22, 2026 | 4,308.00 | 4,350.00 | 4,275.00 | 4,290.00 | 4,290.00 | 1.23% | 25,091 |
| Sep 21, 2026 | 4,200.00 | 4,247.00 | 4,082.00 | 4,238.00 | 4,238.00 | 1.92% | 197,239 |
| Sep 18, 2026 | 4,166.00 | 4,188.00 | 4,153.00 | 4,158.00 | 4,158.00 | 0.41% | 52,018 |
| Sep 17, 2026 | 4,150.00 | 4,150.00 | 4,101.00 | 4,141.00 | 4,141.00 | 1.15% | 31,642 |
| Sep 16, 2026 | 4,150.00 | 4,150.00 | 4,070.00 | 4,094.00 | 4,094.00 | 0.71% | 89,958 |
| Sep 15, 2026 | 4,120.00 | 4,120.00 | 4,062.00 | 4,065.00 | 4,065.00 | - | 36,506 |
| Sep 14, 2026 | 4,107.00 | 4,147.00 | 3,935.00 | 4,065.00 | 4,065.00 | -1.17% | 229,750 |
| Sep 11, 2026 | 4,050.00 | 4,149.00 | 4,050.00 | 4,113.00 | 4,113.00 | 0.86% | 127,168 |
| Sep 10, 2026 | 4,148.00 | 4,148.00 | 4,050.00 | 4,078.00 | 4,078.00 | -0.07% | 34,947 |
| Sep 9, 2026 | 4,077.00 | 4,093.00 | 4,055.00 | 4,081.00 | 4,081.00 | 0.22% | 31,009 |
| Sep 8, 2026 | 4,108.00 | 4,149.00 | 4,063.00 | 4,072.00 | 4,072.00 | -0.42% | 38,414 |
| Sep 7, 2026 | 4,147.00 | 4,147.00 | 4,072.00 | 4,089.00 | 4,089.00 | 0.59% | 96,213 |
| Sep 4, 2026 | 4,100.00 | 4,100.00 | 4,070.00 | 4,065.00 | 4,065.00 | 0.79% | 31,681 |
| Sep 3, 2026 | 4,180.00 | 4,180.00 | 4,010.00 | 4,033.00 | 4,033.00 | 0.17% | 31,364 |
| Sep 2, 2026 | 4,060.00 | 4,077.00 | 4,001.00 | 4,026.00 | 4,026.00 | -0.54% | 19,114 |
| Sep 1, 2026 | 4,179.00 | 4,179.00 | 4,019.00 | 4,048.00 | 4,048.00 | -1.41% | 86,968 |
| Aug 31, 2026 | 4,200.00 | 4,200.00 | 4,011.00 | 4,106.00 | 4,106.00 | -0.34% | 56,322 |
| Aug 28, 2026 | 4,098.00 | 4,113.00 | 4,059.00 | 4,120.00 | 4,120.00 | 1.53% | 45,303 |
| Aug 27, 2026 | 3,979.00 | 4,095.00 | 3,880.00 | 4,058.00 | 4,058.00 | 2.99% | 66,158 |
| Aug 26, 2026 | 3,911.00 | 4,098.00 | 3,900.00 | 3,940.00 | 3,940.00 | 0.54% | 32,863 |
| Aug 25, 2026 | 3,870.00 | 3,954.00 | 3,870.00 | 3,919.00 | 3,919.00 | 0.03% | 32,335 |
| Aug 24, 2026 | 4,012.00 | 4,012.00 | 3,898.00 | 3,918.00 | 3,918.00 | -1.26% | 80,387 |
| Aug 21, 2026 | 4,007.00 | 4,010.00 | 3,961.00 | 3,968.00 | 3,968.00 | -1.39% | 25,479 |
| Aug 20, 2026 | 4,037.00 | 4,042.00 | 4,010.00 | 4,024.00 | 4,024.00 | 0.37% | 47,019 |
| Aug 19, 2026 | 4,067.00 | 4,190.00 | 3,992.00 | 4,009.00 | 4,009.00 | -1.43% | 394,175 |
| Aug 18, 2026 | 4,160.00 | 4,160.00 | 4,062.00 | 4,067.00 | 4,067.00 | -2.24% | 61,985 |
| Aug 17, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,160.00 | 4,160.00 | 0.07% | 555,374 |
| Aug 14, 2026 | 4,174.00 | 4,185.00 | 4,153.00 | 4,157.00 | 4,157.00 | -0.31% | 154,257 |
| Aug 13, 2026 | 4,199.00 | 4,199.00 | 4,110.00 | 4,170.00 | 4,170.00 | 1.07% | 45,038 |
| Aug 12, 2026 | 4,052.00 | 4,127.00 | 4,052.00 | 4,126.00 | 4,126.00 | 0.51% | 34,467 |
| Aug 11, 2026 | 4,116.00 | 4,130.00 | 4,076.00 | 4,105.00 | 4,105.00 | -0.34% | 59,255 |
| Aug 7, 2026 | 4,140.00 | 4,194.00 | 3,985.00 | 4,119.00 | 4,119.00 | -0.39% | 140,144 |
| Aug 6, 2026 | 4,210.00 | 4,210.00 | 4,062.00 | 4,135.00 | 4,135.00 | -0.05% | 230,179 |
| Aug 5, 2026 | 4,179.00 | 4,179.00 | 4,121.00 | 4,137.00 | 4,137.00 | 0.95% | 51,621 |
| Aug 4, 2026 | 3,990.00 | 4,100.00 | 3,990.00 | 4,098.00 | 4,098.00 | 2.91% | 55,309 |
| Aug 3, 2026 | 3,868.00 | 3,966.00 | 3,800.00 | 3,982.00 | 3,982.00 | 1.50% | 51,613 |
| Jul 31, 2026 | 3,865.00 | 3,989.00 | 3,865.00 | 3,923.00 | 3,923.00 | 1.53% | 41,856 |
| Jul 30, 2026 | 3,930.00 | 3,980.00 | 3,840.00 | 3,864.00 | 3,864.00 | -0.21% | 197,519 |
| Jul 29, 2026 | 3,915.00 | 3,932.00 | 3,873.00 | 3,872.00 | 3,872.00 | -0.59% | 12,097 |
| Jul 28, 2026 | 4,130.00 | 4,130.00 | 3,856.00 | 3,895.00 | 3,895.00 | -1.29% | 256,609 |
| Jul 27, 2026 | 3,920.00 | 4,133.00 | 3,920.00 | 3,946.00 | 3,946.00 | -1.82% | 46,148 |
| Jul 24, 2026 | 4,000.00 | 4,092.00 | 3,968.00 | 4,019.00 | 4,019.00 | -0.42% | 16,752 |
| Jul 23, 2026 | 4,000.00 | 4,060.00 | 3,933.00 | 4,036.00 | 4,036.00 | 1.31% | 20,067 |
| Jul 22, 2026 | 3,942.00 | 4,127.00 | 3,942.00 | 3,984.00 | 3,984.00 | -0.18% | 23,381 |
| Jul 21, 2026 | 4,129.00 | 4,129.00 | 3,951.00 | 3,991.00 | 3,991.00 | 1.22% | 28,716 |
| Jul 20, 2026 | 3,820.00 | 3,968.00 | 3,820.00 | 3,943.00 | 3,943.00 | 0.43% | 54,198 |
| Jul 17, 2026 | 3,955.00 | 3,998.00 | 3,870.00 | 3,926.00 | 3,926.00 | -0.91% | 19,331 |
| Jul 16, 2026 | 3,920.00 | 4,087.00 | 3,920.00 | 3,962.00 | 3,962.00 | -0.50% | 81,763 |
| Jul 15, 2026 | 4,020.00 | 4,120.00 | 3,928.00 | 3,982.00 | 3,982.00 | - | 282,514 |