1nvest Gold ETF (JSE:ETFGLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 64,826
-1,124 (-1.70%)
At close: Jun 11, 2026
JSE:ETFGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 65,487.00 | 65,585.00 | 64,390.00 | 64,826.00 | 64,826.00 | -1.70% | 42,149 |
| Jun 10, 2026 | 66,856.00 | 68,079.00 | 66,000.00 | 65,950.00 | 65,950.00 | -2.94% | 8,417 |
| Jun 9, 2026 | 68,302.00 | 71,239.00 | 68,273.00 | 67,951.00 | 67,951.00 | -1.04% | 873 |
| Jun 8, 2026 | 69,083.00 | 70,800.00 | 68,384.00 | 68,665.00 | 68,665.00 | -0.68% | 3,184 |
| Jun 5, 2026 | 73,238.00 | 73,238.00 | 69,001.00 | 69,133.00 | 69,133.00 | -1.35% | 1,102 |
| Jun 4, 2026 | 70,429.00 | 70,703.00 | 69,927.00 | 70,082.00 | 70,082.00 | 0.13% | 6,108 |
| Jun 3, 2026 | 70,302.00 | 70,405.00 | 69,848.00 | 69,988.00 | 69,988.00 | -0.58% | 6,123 |
| Jun 2, 2026 | 71,089.00 | 71,109.00 | 70,371.00 | 70,393.00 | 70,393.00 | 0.24% | 2,375 |
| Jun 1, 2026 | 71,088.00 | 71,088.00 | 70,217.00 | 70,224.00 | 70,224.00 | -1.22% | 1,989 |
| May 29, 2026 | 70,806.00 | 71,137.00 | 70,602.00 | 71,089.00 | 71,089.00 | 1.45% | 985 |
| May 28, 2026 | 69,982.00 | 69,982.00 | 69,092.00 | 70,076.00 | 70,076.00 | 0.13% | 1,480 |
| May 27, 2026 | 71,000.00 | 71,000.00 | 69,594.00 | 69,982.00 | 69,982.00 | -1.90% | 21,527 |
| May 26, 2026 | 71,223.00 | 71,684.00 | 71,002.00 | 71,336.00 | 71,336.00 | -0.67% | 2,300 |
| May 25, 2026 | 71,464.00 | 72,112.00 | 71,464.00 | 71,818.00 | 71,818.00 | 0.50% | 7,751 |
| May 22, 2026 | 72,000.00 | 72,074.00 | 71,453.00 | 71,462.00 | 71,462.00 | -0.55% | 1,235 |
| May 21, 2026 | 73,449.00 | 73,449.00 | 71,901.00 | 71,856.00 | 71,856.00 | -0.16% | 6,810 |
| May 20, 2026 | 72,000.00 | 72,159.00 | 71,865.00 | 71,969.00 | 71,969.00 | -0.78% | 6,119 |
| May 19, 2026 | 72,873.00 | 73,070.00 | 72,414.00 | 72,533.00 | 72,533.00 | -0.43% | 747 |
| May 18, 2026 | 73,065.00 | 73,348.00 | 72,911.00 | 72,845.00 | 72,845.00 | -0.45% | 673 |
| 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 |