1nvest MSCI World Socially Responsible Investment Index Stanlib Feeder ETF (JSE:ETFSRI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,211
+150 (0.79%)
Last updated: Sep 22, 2026, 10:00 AM SAST
JSE:ETFSRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19,211.00 | 19,211.00 | 19,211.00 | 19,138.00 | 19,138.00 | 0.40% | 259 |
| Sep 21, 2026 | 19,062.00 | 19,142.00 | 19,062.00 | 19,061.00 | 19,061.00 | 0.85% | 125 |
| Sep 18, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,900.00 | 18,900.00 | -0.45% | 2 |
| Sep 17, 2026 | 18,938.00 | 18,939.00 | 18,938.00 | 18,985.00 | 18,985.00 | 0.01% | 68 |
| Sep 16, 2026 | 18,947.00 | 18,991.00 | 18,947.00 | 18,984.00 | 18,984.00 | 0.69% | 25 |
| Sep 15, 2026 | 18,915.00 | 18,915.00 | 18,894.00 | 18,854.00 | 18,854.00 | -0.51% | 126 |
| Sep 14, 2026 | 18,944.00 | 18,944.00 | 18,882.00 | 18,951.00 | 18,951.00 | 0.06% | 46 |
| Sep 11, 2026 | 18,940.00 | 18,940.00 | 18,940.00 | 18,940.00 | 18,940.00 | 0.20% | - |
| Sep 10, 2026 | 18,894.00 | 18,894.00 | 18,894.00 | 18,902.00 | 18,902.00 | -0.12% | 3 |
| Sep 9, 2026 | 18,924.00 | 18,924.00 | 18,924.00 | 18,924.00 | 18,924.00 | -0.42% | - |
| Sep 8, 2026 | 19,108.00 | 19,128.00 | 18,992.00 | 19,004.00 | 19,004.00 | -0.55% | 11 |
| Sep 7, 2026 | 19,105.00 | 19,105.00 | 19,031.00 | 19,109.00 | 19,109.00 | 0.13% | 558 |
| Sep 4, 2026 | 19,122.00 | 19,122.00 | 19,122.00 | 19,084.00 | 19,084.00 | -0.14% | 6 |
| Sep 3, 2026 | 19,134.00 | 19,134.00 | 19,129.00 | 19,111.00 | 19,111.00 | 0.37% | 56 |
| Sep 2, 2026 | 19,088.00 | 19,088.00 | 19,056.00 | 19,040.00 | 19,040.00 | -0.40% | 19 |
| Sep 1, 2026 | 19,268.00 | 19,268.00 | 19,141.00 | 19,117.00 | 19,117.00 | -1.24% | 248 |
| Aug 31, 2026 | 19,857.00 | 19,857.00 | 19,637.00 | 19,358.00 | 19,358.00 | -0.44% | 195 |
| Aug 28, 2026 | 19,420.00 | 19,420.00 | 19,420.00 | 19,443.00 | 19,443.00 | 0.74% | 2 |
| Aug 27, 2026 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.79% | - |
| Aug 26, 2026 | 19,152.00 | 19,152.00 | 19,152.00 | 19,149.00 | 19,149.00 | 0.06% | 6 |
| Aug 25, 2026 | 19,129.00 | 19,129.00 | 19,129.00 | 19,138.00 | 19,138.00 | -0.17% | 174 |
| Aug 24, 2026 | 19,228.00 | 19,233.00 | 19,188.00 | 19,170.00 | 19,170.00 | -0.21% | 5,005 |
| Aug 21, 2026 | 19,269.00 | 19,269.00 | 19,235.00 | 19,210.00 | 19,210.00 | -0.38% | 52 |
| Aug 20, 2026 | 19,278.00 | 19,278.00 | 19,278.00 | 19,283.00 | 19,283.00 | -0.21% | 1 |
| Aug 19, 2026 | 19,374.00 | 19,374.00 | 19,374.00 | 19,324.00 | 19,324.00 | -0.36% | 2 |
| Aug 18, 2026 | 19,425.00 | 19,431.00 | 19,415.00 | 19,394.00 | 19,394.00 | -1.00% | 122 |
| Aug 17, 2026 | 19,575.00 | 19,606.00 | 19,520.00 | 19,590.00 | 19,590.00 | 0.04% | 1,027 |
| Aug 14, 2026 | 19,640.00 | 19,640.00 | 19,640.00 | 19,582.00 | 19,582.00 | 0.19% | 1 |
| Aug 13, 2026 | 19,474.00 | 19,474.00 | 19,449.00 | 19,544.00 | 19,544.00 | 0.92% | 8 |
| Aug 12, 2026 | 19,389.00 | 19,396.00 | 19,389.00 | 19,365.00 | 19,365.00 | -0.16% | 129 |
| Aug 11, 2026 | 19,406.00 | 19,406.00 | 19,406.00 | 19,396.00 | 19,396.00 | 0.50% | 163 |
| Aug 7, 2026 | 19,284.00 | 19,284.00 | 19,284.00 | 19,300.00 | 19,300.00 | -0.05% | 1 |
| Aug 6, 2026 | 19,719.00 | 19,719.00 | 19,353.00 | 19,309.00 | 19,309.00 | -0.27% | 22 |
| Aug 5, 2026 | 19,424.00 | 19,424.00 | 19,409.00 | 19,362.00 | 19,362.00 | 0.68% | 17 |
| Aug 4, 2026 | 19,191.00 | 19,271.00 | 19,191.00 | 19,232.00 | 19,232.00 | 0.58% | 91 |
| Aug 3, 2026 | 19,048.00 | 19,090.00 | 19,048.00 | 19,122.00 | 19,122.00 | 0.63% | 276 |
| Jul 31, 2026 | 19,118.00 | 19,118.00 | 19,118.00 | 19,002.00 | 19,002.00 | 0.39% | 2 |
| Jul 30, 2026 | 18,971.00 | 18,971.00 | 18,971.00 | 18,929.00 | 18,929.00 | -0.65% | 13 |
| Jul 29, 2026 | 19,178.00 | 19,240.00 | 19,158.00 | 19,053.00 | 19,053.00 | -0.31% | 31 |
| Jul 28, 2026 | 19,121.00 | 19,121.00 | 19,115.00 | 19,113.00 | 19,113.00 | 0.11% | 69 |
| Jul 27, 2026 | 19,365.00 | 19,397.00 | 19,365.00 | 19,092.00 | 19,092.00 | -0.42% | 23 |
| Jul 24, 2026 | 19,173.00 | 19,173.00 | 19,173.00 | 19,173.00 | 19,173.00 | 0.46% | - |
| Jul 23, 2026 | 19,000.00 | 19,094.00 | 19,000.00 | 19,085.00 | 19,085.00 | 0.75% | 585 |
| Jul 22, 2026 | 18,991.00 | 18,991.00 | 18,991.00 | 18,942.00 | 18,942.00 | -0.35% | 11 |
| Jul 21, 2026 | 19,039.00 | 19,039.00 | 19,039.00 | 19,008.00 | 19,008.00 | 0.30% | 69 |
| Jul 20, 2026 | 19,048.00 | 19,048.00 | 19,048.00 | 18,951.00 | 18,951.00 | -0.50% | 2 |
| Jul 17, 2026 | 19,049.00 | 19,049.00 | 19,049.00 | 19,046.00 | 19,046.00 | -0.42% | 376 |
| Jul 16, 2026 | 19,045.00 | 19,108.00 | 19,045.00 | 19,127.00 | 19,127.00 | -0.04% | 5,012 |
| Jul 15, 2026 | 19,135.00 | 19,135.00 | 19,135.00 | 19,135.00 | 19,135.00 | 0.21% | - |
| Jul 14, 2026 | 19,161.00 | 19,161.00 | 19,161.00 | 19,188.00 | 19,094.93 | -0.13% | 3 |