1nvest Gold ETF (JSE:ETFGLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 73,217
+40 (0.05%)
Last updated: May 18, 2026, 10:26 AM SAST
JSE:ETFGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 74,575.00 | 74,575.00 | 73,000.00 | 73,177.00 | 73,177.00 | -1.59% | 2,424 |
| May 14, 2026 | 73,001.00 | 74,573.00 | 73,001.00 | 74,356.00 | 74,356.00 | 0.13% | 1,680 |
| May 13, 2026 | 75,999.00 | 75,999.00 | 73,001.00 | 74,258.00 | 74,258.00 | -0.34% | 1,331 |
| May 12, 2026 | 72,751.00 | 75,230.00 | 72,751.00 | 74,508.00 | 74,508.00 | -0.21% | 6,191 |
| May 11, 2026 | 74,320.00 | 74,922.00 | 73,777.00 | 74,666.00 | 74,666.00 | 0.06% | 861 |
| May 8, 2026 | 74,870.00 | 74,870.00 | 74,517.00 | 74,624.00 | 74,624.00 | -0.33% | 2,938 |
| May 7, 2026 | 72,751.00 | 74,854.00 | 72,751.00 | 74,870.00 | 74,870.00 | 0.68% | 894 |
| May 6, 2026 | 74,500.00 | 74,587.00 | 73,923.00 | 74,363.00 | 74,363.00 | 1.08% | 3,469 |
| May 5, 2026 | 72,750.00 | 73,724.00 | 72,750.00 | 73,572.00 | 73,572.00 | -0.02% | 6,722 |
| May 4, 2026 | 72,751.00 | 73,816.00 | 72,751.00 | 73,587.00 | 73,587.00 | -1.28% | 12,479 |
| Apr 30, 2026 | 77,500.00 | 77,500.00 | 74,443.00 | 74,540.00 | 74,540.00 | -3.82% | 2,961 |
| Apr 29, 2026 | 73,328.00 | 73,361.00 | 72,878.00 | 77,500.00 | 77,500.00 | 6.05% | 905 |
| Apr 28, 2026 | 75,491.00 | 75,491.00 | 73,100.00 | 73,079.00 | 73,079.00 | -3.20% | 1,324 |
| Apr 24, 2026 | 75,293.00 | 75,448.00 | 75,006.00 | 75,492.00 | 75,492.00 | 0.42% | 5,354 |
| Apr 23, 2026 | 75,091.00 | 75,682.00 | 74,943.00 | 75,177.00 | 75,177.00 | 0.06% | 1,912 |
| Apr 22, 2026 | 75,787.00 | 75,793.00 | 75,352.00 | 75,133.00 | 75,133.00 | 0.33% | 923 |
| Apr 21, 2026 | 76,012.00 | 76,012.00 | 75,304.00 | 74,883.00 | 74,883.00 | -1.49% | 1,620 |
| Apr 20, 2026 | 75,832.00 | 76,100.00 | 75,445.00 | 76,012.00 | 76,012.00 | -0.07% | 2,448 |
| Apr 17, 2026 | 77,300.00 | 77,910.00 | 75,533.00 | 76,063.00 | 76,063.00 | 0.25% | 25,147 |
| Apr 16, 2026 | 73,001.00 | 76,339.00 | 73,001.00 | 75,873.00 | 75,873.00 | -0.32% | 1,697 |
| Apr 15, 2026 | 77,909.00 | 77,909.00 | 74,241.00 | 76,113.00 | 76,113.00 | 0.66% | 11,839 |
| Apr 14, 2026 | 76,432.00 | 76,433.00 | 75,196.00 | 75,611.00 | 75,611.00 | 0.79% | 267 |
| Apr 13, 2026 | 75,798.00 | 75,923.00 | 75,100.00 | 75,015.00 | 75,015.00 | -0.63% | 2,075 |
| Apr 10, 2026 | 75,247.00 | 75,710.00 | 75,204.00 | 75,489.00 | 75,489.00 | -0.15% | 1,747 |
| Apr 9, 2026 | 90,000.00 | 90,000.00 | 75,059.00 | 75,600.00 | 75,600.00 | 0.63% | 1,081 |
| Apr 8, 2026 | 76,384.00 | 76,470.00 | 75,229.00 | 75,129.00 | 75,129.00 | -0.89% | 4,171 |
| Apr 7, 2026 | 76,052.00 | 76,208.00 | 75,448.00 | 75,803.00 | 75,803.00 | -0.63% | 2,794 |
| Apr 2, 2026 | 76,000.00 | 76,149.00 | 73,209.00 | 76,287.00 | 76,287.00 | -1.00% | 2,736 |
| Apr 1, 2026 | 76,761.00 | 77,289.00 | 76,478.00 | 77,061.00 | 77,061.00 | 1.68% | 4,070 |
| 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 |