1nvest SA Bond Stanlib ETF (JSE:ETFBND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,918
-92 (-0.77%)
At close: Sep 23, 2026
JSE:ETFBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,919.00 | 11,919.00 | 11,919.00 | 11,918.00 | 11,918.00 | -0.77% | 1,673 |
| Sep 22, 2026 | 12,039.00 | 12,094.00 | 11,913.00 | 12,010.00 | 12,010.00 | 0.64% | 353 |
| Sep 21, 2026 | 11,858.00 | 12,054.00 | 11,854.00 | 11,934.00 | 11,934.00 | 0.15% | 4,926 |
| Sep 18, 2026 | 12,054.00 | 12,062.00 | 12,054.00 | 11,916.00 | 11,916.00 | -0.16% | 424 |
| Sep 17, 2026 | 12,429.00 | 12,429.00 | 11,797.00 | 11,935.00 | 11,935.00 | 0.78% | 1,126 |
| Sep 16, 2026 | 11,890.00 | 11,910.00 | 11,724.00 | 11,843.00 | 11,843.00 | 0.64% | 1,315 |
| Sep 15, 2026 | 11,798.00 | 11,853.00 | 11,667.00 | 11,768.00 | 11,768.00 | -0.14% | 1,543 |
| Sep 14, 2026 | 11,720.00 | 11,894.00 | 11,720.00 | 11,785.00 | 11,785.00 | -0.33% | 16 |
| Sep 11, 2026 | 11,600.00 | 11,904.00 | 11,600.00 | 11,824.00 | 11,824.00 | -0.26% | 849 |
| Sep 10, 2026 | 12,000.00 | 12,000.00 | 11,766.00 | 11,855.00 | 11,855.00 | -0.22% | 2,203 |
| Sep 9, 2026 | 11,952.00 | 11,970.00 | 11,790.00 | 11,881.00 | 11,881.00 | 0.02% | 807 |
| Sep 8, 2026 | 11,975.00 | 11,975.00 | 11,781.00 | 11,879.00 | 11,879.00 | -0.34% | 292 |
| Sep 7, 2026 | 12,018.00 | 12,025.00 | 11,839.00 | 11,919.00 | 11,919.00 | -0.37% | 1,446 |
| Sep 4, 2026 | 11,920.00 | 11,920.00 | 11,825.00 | 11,963.00 | 11,963.00 | 0.50% | 3,468 |
| Sep 3, 2026 | 11,953.00 | 11,996.00 | 11,777.00 | 11,904.00 | 11,904.00 | 0.25% | 1,137 |
| Sep 2, 2026 | 11,735.00 | 11,960.00 | 11,735.00 | 11,874.00 | 11,874.00 | 0.09% | 100 |
| Sep 1, 2026 | 12,099.00 | 12,099.00 | 11,717.00 | 11,863.00 | 11,863.00 | -0.28% | 3,051 |
| Aug 31, 2026 | 12,020.00 | 12,020.00 | 11,806.00 | 11,896.00 | 11,896.00 | -0.23% | 4,771 |
| Aug 28, 2026 | 11,834.00 | 12,012.00 | 11,834.00 | 11,923.00 | 11,923.00 | -0.19% | 79 |
| Aug 27, 2026 | 12,036.00 | 12,036.00 | 11,856.00 | 11,946.00 | 11,946.00 | 0.06% | 78 |
| Aug 26, 2026 | 11,945.00 | 12,029.00 | 11,849.00 | 11,939.00 | 11,939.00 | 0.50% | 3,229 |
| Aug 25, 2026 | 11,948.00 | 11,960.00 | 11,800.00 | 11,880.00 | 11,880.00 | 0.18% | 4,021 |
| Aug 24, 2026 | 11,801.00 | 11,918.00 | 11,800.00 | 11,859.00 | 11,859.00 | 0.02% | 53 |
| Aug 21, 2026 | 11,949.00 | 11,950.00 | 11,948.00 | 11,857.00 | 11,857.00 | -0.08% | 904 |
| Aug 20, 2026 | 11,941.00 | 11,984.00 | 11,801.00 | 11,866.00 | 11,866.00 | -0.63% | 329 |
| Aug 19, 2026 | 11,930.00 | 11,950.00 | 11,814.00 | 11,941.00 | 11,941.00 | 0.62% | 22,452 |
| Aug 18, 2026 | 11,930.00 | 11,930.00 | 11,794.00 | 11,867.00 | 11,867.00 | -0.39% | 221 |
| Aug 17, 2026 | 12,100.00 | 12,100.00 | 11,855.00 | 11,914.00 | 11,914.00 | -0.39% | 95 |
| Aug 14, 2026 | 12,100.00 | 12,100.00 | 11,880.00 | 11,961.00 | 11,961.00 | -0.05% | 5,224 |
| Aug 13, 2026 | 12,034.00 | 12,034.00 | 12,034.00 | 11,967.00 | 11,967.00 | 0.10% | 647 |
| Aug 12, 2026 | 11,882.00 | 12,057.00 | 11,882.00 | 11,955.00 | 11,955.00 | 0.06% | 10,711 |
| Aug 11, 2026 | 12,100.00 | 12,100.00 | 11,865.00 | 11,948.00 | 11,948.00 | -0.74% | 64 |
| Aug 7, 2026 | 11,903.00 | 12,000.00 | 11,903.00 | 12,037.00 | 12,037.00 | 0.76% | 2,335 |
| Aug 6, 2026 | 12,100.00 | 12,100.00 | 11,933.00 | 11,946.00 | 11,946.00 | -0.63% | 7,516 |
| Aug 5, 2026 | 12,116.00 | 12,116.00 | 11,934.00 | 12,022.00 | 12,022.00 | 0.13% | 2,457 |
| Aug 4, 2026 | 11,997.00 | 12,075.00 | 11,841.00 | 12,006.00 | 12,006.00 | 0.86% | 1,746 |
| Aug 3, 2026 | 12,400.00 | 12,400.00 | 11,823.00 | 11,904.00 | 11,904.00 | 0.62% | 2,565 |
| Jul 31, 2026 | 11,932.00 | 11,932.00 | 11,761.00 | 11,831.00 | 11,831.00 | 0.12% | 3,575 |
| Jul 30, 2026 | 11,819.00 | 11,874.00 | 11,654.00 | 11,817.00 | 11,817.00 | 0.23% | 1,120 |
| Jul 29, 2026 | 11,960.00 | 11,960.00 | 11,730.00 | 11,790.00 | 11,790.00 | -0.77% | 1,935 |
| Jul 28, 2026 | 11,600.00 | 11,960.00 | 11,600.00 | 11,882.00 | 11,882.00 | 0.68% | 1,179 |
| Jul 27, 2026 | 11,862.00 | 11,862.00 | 11,758.00 | 11,802.00 | 11,802.00 | 0.73% | 805 |
| Jul 24, 2026 | 11,710.00 | 11,778.00 | 11,625.00 | 11,717.00 | 11,717.00 | -0.79% | 1,092 |
| Jul 23, 2026 | 11,849.00 | 11,849.00 | 11,616.00 | 11,810.00 | 11,810.00 | 0.21% | 135 |
| Jul 22, 2026 | 12,013.00 | 12,013.00 | 11,862.00 | 11,785.00 | 11,785.00 | -0.65% | 1,734 |
| Jul 21, 2026 | 12,100.00 | 12,100.00 | 11,652.00 | 11,862.00 | 11,862.00 | 0.14% | 17,706 |
| Jul 20, 2026 | 11,893.00 | 11,923.00 | 11,754.00 | 11,846.00 | 11,846.00 | -0.37% | 6,829 |
| Jul 17, 2026 | 11,972.00 | 11,972.00 | 11,850.00 | 11,890.00 | 11,890.00 | -0.33% | 200 |
| Jul 16, 2026 | 12,039.00 | 12,049.00 | 11,852.00 | 11,929.00 | 11,929.00 | -0.72% | 613 |
| Jul 15, 2026 | 12,207.00 | 12,207.00 | 12,000.00 | 12,015.00 | 12,015.00 | 0.37% | 21,956 |