1nvest MSCI EM Asia Index Stanlib Feeder ETF (JSE:ETFEMA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,997.00
+35.00 (0.71%)
Last updated: Sep 22, 2026, 3:38 PM SAST
JSE:ETFEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,978.00 | 4,997.00 | 4,954.00 | 4,998.00 | 4,998.00 | 0.73% | 7,697 |
| Sep 21, 2026 | 5,100.00 | 5,100.00 | 4,940.00 | 4,962.00 | 4,962.00 | 2.58% | 6,741 |
| Sep 18, 2026 | 4,841.00 | 4,865.00 | 4,828.00 | 4,837.00 | 4,837.00 | 0.06% | 2,279 |
| Sep 17, 2026 | 4,780.00 | 4,812.00 | 4,780.00 | 4,834.00 | 4,834.00 | 0.83% | 1,046 |
| Sep 16, 2026 | 4,772.00 | 4,809.00 | 4,772.00 | 4,794.00 | 4,794.00 | 1.35% | 2,292 |
| Sep 15, 2026 | 4,748.00 | 4,772.00 | 4,731.00 | 4,730.00 | 4,730.00 | -0.46% | 3,611 |
| Sep 14, 2026 | 4,789.00 | 4,835.00 | 4,764.00 | 4,752.00 | 4,752.00 | -2.22% | 4,592 |
| Sep 11, 2026 | 4,841.00 | 4,927.00 | 4,841.00 | 4,860.00 | 4,860.00 | 0.52% | 6,182 |
| Sep 10, 2026 | 5,005.00 | 5,005.00 | 4,830.00 | 4,835.00 | 4,835.00 | -1.45% | 10,382 |
| Sep 9, 2026 | 4,918.00 | 4,918.00 | 4,885.00 | 4,906.00 | 4,906.00 | 0.16% | 22,354 |
| Sep 8, 2026 | 4,877.00 | 4,911.00 | 4,872.00 | 4,898.00 | 4,898.00 | 0.06% | 3,139 |
| Sep 7, 2026 | 4,845.00 | 4,906.00 | 4,845.00 | 4,895.00 | 4,895.00 | 1.30% | 8,305 |
| Sep 4, 2026 | 4,850.00 | 4,850.00 | 4,797.00 | 4,832.00 | 4,832.00 | 1.90% | 22,361 |
| Sep 3, 2026 | 4,760.00 | 4,771.00 | 4,450.00 | 4,742.00 | 4,742.00 | -0.65% | 18,036 |
| Sep 2, 2026 | 4,779.00 | 4,786.00 | 4,750.00 | 4,773.00 | 4,773.00 | -1.14% | 3,825 |
| Sep 1, 2026 | 4,879.00 | 4,879.00 | 4,804.00 | 4,828.00 | 4,828.00 | -0.54% | 4,674 |
| Aug 31, 2026 | 4,950.00 | 5,001.00 | 4,830.00 | 4,854.00 | 4,854.00 | 0.19% | 4,761 |
| Aug 28, 2026 | 4,812.00 | 4,827.00 | 4,797.00 | 4,845.00 | 4,845.00 | 0.90% | 5,900 |
| Aug 27, 2026 | 4,805.00 | 4,829.00 | 4,805.00 | 4,802.00 | 4,802.00 | 0.78% | 9,728 |
| Aug 26, 2026 | 4,781.00 | 4,784.00 | 4,654.00 | 4,765.00 | 4,765.00 | 0.65% | 3,391 |
| Aug 25, 2026 | 4,737.00 | 4,765.00 | 4,728.00 | 4,734.00 | 4,734.00 | 1.15% | 4,670 |
| Aug 24, 2026 | 4,719.00 | 4,730.00 | 4,711.00 | 4,680.00 | 4,680.00 | -2.15% | 37,011 |
| Aug 21, 2026 | 4,844.00 | 4,844.00 | 4,816.00 | 4,783.00 | 4,783.00 | 0.23% | 2,586 |
| Aug 20, 2026 | 4,801.00 | 4,801.00 | 4,745.00 | 4,772.00 | 4,772.00 | 0.85% | 1,632 |
| Aug 19, 2026 | 4,826.00 | 4,826.00 | 4,745.00 | 4,732.00 | 4,732.00 | -0.34% | 4,904 |
| Aug 18, 2026 | 4,833.00 | 4,833.00 | 4,746.00 | 4,748.00 | 4,748.00 | -3.24% | 5,044 |
| Aug 17, 2026 | 4,875.00 | 4,887.00 | 4,860.00 | 4,907.00 | 4,907.00 | 1.66% | 7,194 |
| Aug 14, 2026 | 4,825.00 | 4,843.00 | 4,810.00 | 4,827.00 | 4,827.00 | 0.08% | 21,731 |
| Aug 13, 2026 | 4,764.00 | 4,802.00 | 4,761.00 | 4,823.00 | 4,823.00 | 0.94% | 2,521 |
| Aug 12, 2026 | 4,757.00 | 4,779.00 | 4,748.00 | 4,778.00 | 4,778.00 | 1.14% | 43,264 |
| Aug 11, 2026 | 4,683.00 | 4,732.00 | 4,683.00 | 4,724.00 | 4,724.00 | 1.11% | 7,065 |
| Aug 7, 2026 | 4,731.00 | 4,731.00 | 4,694.00 | 4,672.00 | 4,672.00 | -1.25% | 109,215 |
| Aug 6, 2026 | 4,760.00 | 4,760.00 | 4,684.00 | 4,731.00 | 4,731.00 | -1.05% | 8,032 |
| Aug 5, 2026 | 4,803.00 | 4,803.00 | 4,784.00 | 4,781.00 | 4,781.00 | 0.31% | 5,548 |
| Aug 4, 2026 | 4,730.00 | 4,771.00 | 4,712.00 | 4,766.00 | 4,766.00 | 4.75% | 7,795 |
| Aug 3, 2026 | 4,719.00 | 4,719.00 | 4,651.00 | 4,550.00 | 4,550.00 | -3.38% | 33,768 |
| Jul 31, 2026 | 4,378.00 | 4,789.00 | 4,378.00 | 4,709.00 | 4,709.00 | 2.26% | 7,370 |
| Jul 30, 2026 | 4,475.00 | 4,622.00 | 4,452.00 | 4,605.00 | 4,605.00 | 1.88% | 16,317 |
| Jul 29, 2026 | 4,520.00 | 4,572.00 | 4,475.00 | 4,520.00 | 4,520.00 | -1.68% | 2,328 |
| Jul 28, 2026 | 4,596.00 | 4,602.00 | 4,548.00 | 4,597.00 | 4,597.00 | -1.67% | 5,234 |
| Jul 27, 2026 | 4,783.00 | 4,799.00 | 4,690.00 | 4,675.00 | 4,675.00 | -1.27% | 14,920 |
| Jul 24, 2026 | 4,795.00 | 4,829.00 | 4,737.00 | 4,735.00 | 4,735.00 | -1.54% | 2,585 |
| Jul 23, 2026 | 4,788.00 | 4,807.00 | 4,750.00 | 4,809.00 | 4,809.00 | 1.46% | 2,555 |
| Jul 22, 2026 | 4,744.00 | 4,748.00 | 4,700.00 | 4,740.00 | 4,740.00 | -0.82% | 3,247 |
| Jul 21, 2026 | 4,776.00 | 4,794.00 | 4,775.00 | 4,779.00 | 4,779.00 | 2.31% | 567 |
| Jul 20, 2026 | 4,658.00 | 4,695.00 | 4,655.00 | 4,671.00 | 4,671.00 | 1.02% | 6,619 |
| Jul 17, 2026 | 4,633.00 | 4,633.00 | 4,529.00 | 4,624.00 | 4,624.00 | -1.68% | 14,645 |
| Jul 16, 2026 | 4,870.00 | 4,870.00 | 4,633.00 | 4,703.00 | 4,703.00 | -0.93% | 19,056 |
| Jul 15, 2026 | 4,810.00 | 4,818.00 | 4,789.00 | 4,747.00 | 4,747.00 | -0.31% | 310,638 |
| Jul 14, 2026 | 4,749.00 | 4,774.00 | 4,732.00 | 4,762.00 | 4,762.00 | 0.17% | 2,545 |