1Nvest MSCI World Socially Responsible Investment Index Feeder ETF (JSE:ETFSRI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,666
0.00 (0.00%)
At close: Sep 11, 2025
JSE:ETFSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17,730.00 | 17,730.00 | 17,730.00 | 17,730.00 | 17,730.00 | -0.04% | - |
| Sep 11, 2025 | 17,737.00 | 17,737.00 | 17,737.00 | 17,737.00 | 17,737.00 | 0.40% | - |
| Sep 10, 2025 | 17,766.00 | 17,766.00 | 17,766.00 | 17,666.00 | 17,666.00 | 0.43% | 1 |
| Sep 9, 2025 | 17,671.00 | 17,844.00 | 17,671.00 | 17,590.00 | 17,590.00 | -0.61% | 73 |
| Sep 8, 2025 | 17,752.00 | 17,932.00 | 17,622.00 | 17,698.00 | 17,698.00 | 0.39% | 56 |
| Sep 5, 2025 | 17,850.00 | 17,850.00 | 17,719.00 | 17,630.00 | 17,630.00 | -0.87% | 244 |
| Sep 4, 2025 | 17,791.00 | 17,844.00 | 17,682.00 | 17,784.00 | 17,784.00 | 1.88% | 256 |
| Sep 3, 2025 | 17,703.00 | 17,703.00 | 17,703.00 | 17,455.00 | 17,455.00 | -0.72% | 45 |
| Sep 2, 2025 | 17,776.00 | 17,776.00 | 17,647.00 | 17,582.00 | 17,582.00 | -0.99% | 158 |
| Sep 1, 2025 | 17,797.00 | 17,797.00 | 17,657.00 | 17,757.00 | 17,757.00 | -0.13% | 11 |
| Aug 29, 2025 | 18,014.00 | 18,014.00 | 17,983.00 | 17,781.00 | 17,781.00 | -0.34% | 5 |
| Aug 28, 2025 | 17,865.00 | 17,865.00 | 17,865.00 | 17,841.00 | 17,841.00 | -0.78% | 1,119 |
| Aug 27, 2025 | 18,006.00 | 18,009.00 | 18,006.00 | 17,982.00 | 17,982.00 | -0.24% | 10 |
| Aug 26, 2025 | 17,887.00 | 17,926.00 | 17,887.00 | 18,025.00 | 18,025.00 | 0.13% | 112 |
| Aug 25, 2025 | 17,849.00 | 17,849.00 | 17,849.00 | 18,002.00 | 18,002.00 | 1.87% | 2 |
| Aug 22, 2025 | 17,672.00 | 17,672.00 | 17,672.00 | 17,672.00 | 17,672.00 | -0.73% | - |
| Aug 21, 2025 | 17,802.00 | 17,802.00 | 17,802.00 | 17,802.00 | 17,802.00 | -0.43% | - |
| Aug 20, 2025 | 17,942.00 | 17,942.00 | 17,942.00 | 17,878.00 | 17,878.00 | -0.03% | 5 |
| Aug 19, 2025 | 17,883.00 | 18,001.00 | 17,883.00 | 17,884.00 | 17,884.00 | 0.87% | 447 |
| Aug 18, 2025 | 17,841.00 | 17,841.00 | 17,710.00 | 17,730.00 | 17,730.00 | 0.19% | 21 |
| Aug 15, 2025 | 17,696.00 | 17,696.00 | 17,696.00 | 17,696.00 | 17,696.00 | -0.50% | - |
| Aug 14, 2025 | 17,785.00 | 17,785.00 | 17,785.00 | 17,785.00 | 17,785.00 | 0.61% | - |
| Aug 13, 2025 | 17,603.00 | 17,636.00 | 17,603.00 | 17,677.00 | 17,677.00 | 0.12% | 606 |
| Aug 12, 2025 | 17,555.00 | 17,721.00 | 17,555.00 | 17,655.00 | 17,655.00 | -0.42% | 170 |
| Aug 11, 2025 | 17,654.00 | 17,800.00 | 17,654.00 | 17,729.00 | 17,729.00 | 0.42% | 30 |
| Aug 8, 2025 | 17,554.00 | 17,723.00 | 17,554.00 | 17,655.00 | 17,655.00 | -0.27% | 148 |
| Aug 7, 2025 | 17,726.00 | 17,726.00 | 17,726.00 | 17,702.00 | 17,702.00 | 0.87% | 1 |
| Aug 6, 2025 | 17,531.00 | 17,531.00 | 17,531.00 | 17,550.00 | 17,550.00 | -0.45% | 2,849 |
| Aug 5, 2025 | 17,814.00 | 17,825.00 | 17,656.00 | 17,629.00 | 17,629.00 | -0.27% | 435 |
| Aug 4, 2025 | 17,670.00 | 17,708.00 | 17,670.00 | 17,676.00 | 17,676.00 | 0.70% | 37 |
| Aug 1, 2025 | 17,830.00 | 17,919.00 | 17,830.00 | 17,553.00 | 17,553.00 | -1.57% | 1,287 |
| Jul 31, 2025 | 18,073.00 | 18,073.00 | 18,073.00 | 17,833.00 | 17,833.00 | -0.43% | 44 |
| Jul 30, 2025 | 18,075.00 | 18,075.00 | 17,785.00 | 17,910.00 | 17,910.00 | -0.08% | 346 |
| Jul 29, 2025 | 18,194.00 | 18,194.00 | 18,085.00 | 17,924.00 | 17,837.53 | -0.54% | 70 |
| Jul 28, 2025 | 18,116.00 | 18,178.00 | 17,998.00 | 18,021.00 | 17,934.06 | 0.52% | 537 |
| Jul 25, 2025 | 17,905.00 | 17,905.00 | 17,905.00 | 17,928.00 | 17,841.51 | 0.57% | 6 |
| Jul 24, 2025 | 17,874.00 | 17,883.00 | 17,737.00 | 17,827.00 | 17,740.99 | 0.63% | 119 |
| Jul 23, 2025 | 17,630.53 | 17,630.53 | 17,630.53 | 17,716.00 | 17,630.53 | 0.18% | - |
| Jul 22, 2025 | 17,604.00 | 17,656.00 | 17,604.00 | 17,685.00 | 17,599.68 | -0.60% | 186 |
| Jul 21, 2025 | 17,706.16 | 17,706.16 | 17,706.16 | 17,792.00 | 17,706.16 | 0.47% | - |
| Jul 18, 2025 | 17,897.00 | 17,897.00 | 17,896.00 | 17,709.00 | 17,623.56 | -0.57% | 2 |
| Jul 17, 2025 | 17,724.08 | 17,724.08 | 17,724.08 | 17,810.00 | 17,724.08 | 0.49% | - |
| Jul 16, 2025 | 17,812.00 | 17,812.00 | 17,787.00 | 17,723.00 | 17,637.50 | -0.48% | 578 |
| Jul 15, 2025 | 17,923.00 | 17,947.00 | 17,788.00 | 17,808.00 | 17,722.09 | -0.04% | 448 |
| Jul 14, 2025 | 17,730.05 | 17,730.05 | 17,730.05 | 17,816.00 | 17,730.05 | -0.47% | - |
| Jul 11, 2025 | 17,845.00 | 17,845.00 | 17,845.00 | 17,901.00 | 17,814.64 | 0.43% | 559 |
| Jul 10, 2025 | 17,679.00 | 17,679.00 | 17,679.00 | 17,824.00 | 17,738.01 | 1.08% | 1 |
| Jul 9, 2025 | 17,548.93 | 17,548.93 | 17,548.93 | 17,634.00 | 17,548.93 | -1.12% | - |
| Jul 8, 2025 | 17,830.00 | 17,898.00 | 17,830.00 | 17,833.00 | 17,746.97 | 0.56% | 76 |
| Jul 7, 2025 | 17,691.00 | 17,691.00 | 17,691.00 | 17,733.00 | 17,647.45 | 0.62% | 187 |