1nvest Gold ETF (JSE:ETFGLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 76,886
+1,100 (1.45%)
Last updated: Apr 1, 2026, 11:08 AM SAST
JSE:ETFGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 75,419.00 | 75,901.00 | 74,990.00 | 75,786.00 | 75,786.00 | 0.80% | 5,740 |
| Mar 30, 2026 | 74,869.00 | 75,833.00 | 74,670.00 | 75,184.00 | 75,184.00 | 1.73% | 8,161 |
| Mar 27, 2026 | 73,580.00 | 73,958.00 | 73,252.00 | 73,909.00 | 73,909.00 | 0.80% | 1,051 |
| Mar 26, 2026 | 75,989.00 | 75,989.00 | 72,675.00 | 73,321.00 | 73,321.00 | -1.62% | 6,197 |
| Mar 25, 2026 | 72,500.00 | 74,649.00 | 72,500.00 | 74,528.00 | 74,528.00 | 3.07% | 24,223 |
| Mar 24, 2026 | 72,200.00 | 72,829.00 | 68,776.00 | 72,306.00 | 72,306.00 | 0.19% | 3,755 |
| Mar 23, 2026 | 74,010.00 | 74,010.00 | 68,218.00 | 72,169.00 | 72,169.00 | -3.82% | 27,581 |
| Mar 20, 2026 | 76,098.00 | 76,645.00 | 75,184.00 | 75,034.00 | 75,034.00 | -0.29% | 9,223 |
| Mar 19, 2026 | 78,005.00 | 78,752.00 | 74,338.00 | 75,255.00 | 75,255.00 | -4.72% | 8,537 |
| Mar 18, 2026 | 80,498.00 | 80,498.00 | 78,974.00 | 78,979.00 | 78,979.00 | -1.91% | 5,348 |
| Mar 17, 2026 | 81,046.00 | 81,584.00 | 80,426.00 | 80,515.00 | 80,515.00 | -0.43% | 7,742 |
| Mar 16, 2026 | 82,000.00 | 82,001.00 | 80,858.00 | 80,860.00 | 80,860.00 | -1.94% | 6,431 |
| Mar 13, 2026 | 83,173.00 | 83,173.00 | 82,455.00 | 82,462.00 | 82,462.00 | -0.85% | 19,747 |
| Mar 12, 2026 | 85,484.00 | 85,484.00 | 82,347.00 | 83,173.00 | 83,173.00 | 1.60% | 49,922 |
| Mar 11, 2026 | 81,505.00 | 84,200.00 | 81,505.00 | 81,861.00 | 81,861.00 | 0.34% | 13,345 |
| Mar 10, 2026 | 81,653.00 | 82,114.00 | 79,500.00 | 81,587.00 | 81,587.00 | -0.08% | 8,054 |
| Mar 9, 2026 | 83,052.00 | 83,348.00 | 81,329.00 | 81,653.00 | 81,653.00 | -0.82% | 2,470 |
| Mar 6, 2026 | 79,500.00 | 83,544.00 | 79,500.00 | 82,326.00 | 82,326.00 | 0.96% | 18,433 |
| Mar 5, 2026 | 81,486.00 | 82,462.00 | 81,134.00 | 81,546.00 | 81,546.00 | -0.08% | 28,369 |
| Mar 4, 2026 | 80,903.00 | 82,517.00 | 80,903.00 | 81,608.00 | 81,608.00 | 0.87% | 40,167 |
| Mar 3, 2026 | 87,000.00 | 87,000.00 | 80,553.00 | 80,903.00 | 80,903.00 | -2.59% | 14,095 |
| Mar 2, 2026 | 84,156.00 | 84,783.00 | 83,151.00 | 83,050.00 | 83,050.00 | 3.10% | 10,857 |
| Feb 27, 2026 | 79,627.00 | 80,518.00 | 79,315.00 | 80,550.00 | 80,550.00 | 1.41% | 860 |
| Feb 26, 2026 | 79,562.00 | 79,595.00 | 79,215.00 | 79,428.00 | 79,428.00 | 0.07% | 942 |
| Feb 25, 2026 | 79,213.00 | 81,924.00 | 79,213.00 | 79,374.00 | 79,374.00 | 0.20% | 4,501 |
| Feb 24, 2026 | 79,760.00 | 80,206.00 | 78,434.00 | 79,212.00 | 79,212.00 | -1.09% | 1,959 |
| Feb 23, 2026 | 79,000.00 | 80,000.00 | 77,503.00 | 80,088.00 | 80,088.00 | 2.03% | 6,775 |
| Feb 20, 2026 | 78,995.00 | 78,995.00 | 78,000.00 | 78,492.00 | 78,492.00 | 0.39% | 2,189 |
| Feb 19, 2026 | 78,000.00 | 78,099.00 | 77,519.00 | 78,189.00 | 78,189.00 | 1.09% | 3,365 |
| Feb 18, 2026 | 77,000.00 | 77,219.00 | 75,651.00 | 77,349.00 | 77,349.00 | 2.44% | 6,038 |
| Feb 17, 2026 | 76,527.00 | 76,527.00 | 75,736.00 | 75,509.00 | 75,509.00 | -1.88% | 4,406 |
| Feb 16, 2026 | 79,000.00 | 79,000.00 | 76,703.00 | 76,955.00 | 76,955.00 | -0.24% | 2,505 |
| Feb 13, 2026 | 77,225.00 | 77,276.00 | 76,527.00 | 77,143.00 | 77,143.00 | -0.11% | 6,780 |
| Feb 12, 2026 | 78,996.00 | 78,996.00 | 76,942.00 | 77,225.00 | 77,225.00 | -0.35% | 3,031 |
| Feb 11, 2026 | 78,249.00 | 78,993.00 | 76,519.00 | 77,496.00 | 77,496.00 | 0.07% | 10,614 |
| Feb 10, 2026 | 79,000.00 | 79,000.00 | 77,237.00 | 77,440.00 | 77,440.00 | - | 604 |
| Feb 9, 2026 | 79,000.00 | 79,000.00 | 76,764.00 | 77,438.00 | 77,438.00 | 1.13% | 1,969 |
| Feb 6, 2026 | 75,481.00 | 78,203.00 | 75,325.00 | 76,575.00 | 76,575.00 | 1.45% | 4,290 |
| Feb 5, 2026 | 77,057.00 | 77,057.00 | 75,034.00 | 75,481.00 | 75,481.00 | -2.05% | 2,765 |
| Feb 4, 2026 | 78,522.00 | 78,522.00 | 76,657.00 | 77,057.00 | 77,057.00 | 1.45% | 6,276 |
| Feb 3, 2026 | 75,214.00 | 77,749.00 | 74,273.00 | 75,955.00 | 75,955.00 | 3.79% | 16,341 |
| Feb 2, 2026 | 71,057.00 | 74,252.00 | 69,221.00 | 73,181.00 | 73,181.00 | -6.67% | 50,296 |
| Jan 30, 2026 | 79,210.00 | 82,893.00 | 76,725.00 | 78,411.00 | 78,411.00 | -6.10% | 9,036 |
| Jan 29, 2026 | 84,357.00 | 85,000.00 | 83,457.00 | 83,509.00 | 83,509.00 | 3.22% | 81,565 |
| Jan 28, 2026 | 81,000.00 | 81,330.00 | 78,464.00 | 80,903.00 | 80,903.00 | 3.43% | 6,756 |
| Jan 27, 2026 | 78,730.00 | 78,932.00 | 78,240.00 | 78,218.00 | 78,218.00 | -0.34% | 9,852 |
| Jan 26, 2026 | 78,824.00 | 79,500.00 | 77,523.00 | 78,486.00 | 78,486.00 | 1.45% | 10,167 |
| Jan 23, 2026 | 72,750.00 | 89,999.00 | 72,750.00 | 77,368.00 | 77,368.00 | 2.12% | 6,737 |
| Jan 22, 2026 | 78,747.00 | 78,747.00 | 75,156.00 | 75,765.00 | 75,765.00 | -0.60% | 6,549 |
| Jan 21, 2026 | 76,500.00 | 78,817.00 | 76,329.00 | 76,222.00 | 76,222.00 | 1.54% | 12,741 |