1Nvest MSCI World Socially Responsible Investment Index Feeder ETF (JSE:ETFSRI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,591
-242 (-1.36%)
At close: Mar 6, 2026
JSE:ETFSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,076.00 | 18,076.00 | 18,076.00 | 17,591.00 | 17,591.00 | -1.36% | 27 |
| Mar 5, 2026 | 17,833.00 | 17,833.00 | 17,833.00 | 17,833.00 | 17,833.00 | 1.07% | - |
| Mar 4, 2026 | 17,557.00 | 17,557.00 | 17,557.00 | 17,645.00 | 17,645.00 | 0.55% | 517 |
| Mar 3, 2026 | 17,714.00 | 17,724.00 | 17,295.00 | 17,549.00 | 17,549.00 | 0.06% | 106 |
| Mar 2, 2026 | 17,497.00 | 17,544.00 | 17,497.00 | 17,539.00 | 17,539.00 | 0.06% | 21 |
| Feb 27, 2026 | 17,600.00 | 17,853.00 | 17,600.00 | 17,528.00 | 17,528.00 | -0.41% | 693 |
| Feb 26, 2026 | 17,682.00 | 17,759.00 | 17,682.00 | 17,600.00 | 17,600.00 | 0.13% | 59 |
| Feb 25, 2026 | 17,610.00 | 17,610.00 | 17,600.00 | 17,577.00 | 17,577.00 | 0.37% | 206 |
| Feb 24, 2026 | 17,534.00 | 17,534.00 | 17,534.00 | 17,512.00 | 17,512.00 | -0.10% | 106 |
| Feb 23, 2026 | 17,610.00 | 17,610.00 | 17,610.00 | 17,529.00 | 17,529.00 | -0.32% | 12 |
| Feb 20, 2026 | 17,586.00 | 17,586.00 | 17,586.00 | 17,586.00 | 17,586.00 | -0.50% | - |
| Feb 19, 2026 | 17,595.00 | 17,595.00 | 17,595.00 | 17,675.00 | 17,675.00 | 0.31% | 1 |
| Feb 18, 2026 | 17,471.00 | 17,640.00 | 17,471.00 | 17,620.00 | 17,620.00 | 0.63% | 44 |
| Feb 17, 2026 | 17,540.00 | 17,597.00 | 17,537.00 | 17,510.00 | 17,510.00 | 0.32% | 97 |
| Feb 16, 2026 | 17,361.00 | 17,556.00 | 17,361.00 | 17,455.00 | 17,455.00 | 0.02% | 6 |
| Feb 13, 2026 | 17,695.00 | 17,695.00 | 17,333.00 | 17,451.00 | 17,451.00 | -0.39% | 1,067 |
| Feb 12, 2026 | 17,507.00 | 17,531.00 | 17,507.00 | 17,520.00 | 17,520.00 | -0.64% | 9 |
| Feb 11, 2026 | 17,166.00 | 17,418.00 | 17,166.00 | 17,632.00 | 17,632.00 | 0.35% | 90 |
| Feb 10, 2026 | 17,587.00 | 17,587.00 | 17,587.00 | 17,570.00 | 17,570.00 | 0.69% | 26 |
| Feb 9, 2026 | 17,575.00 | 17,587.00 | 17,456.00 | 17,449.00 | 17,449.00 | 0.13% | 23 |
| Feb 6, 2026 | 17,389.00 | 17,419.00 | 17,279.00 | 17,426.00 | 17,426.00 | 0.41% | 26 |
| Feb 5, 2026 | 17,432.00 | 17,470.00 | 17,432.00 | 17,355.00 | 17,355.00 | 0.25% | 1,509 |
| Feb 4, 2026 | 17,348.00 | 17,348.00 | 17,179.00 | 17,311.00 | 17,311.00 | -0.90% | 18 |
| Feb 3, 2026 | 17,444.00 | 17,607.00 | 17,432.00 | 17,469.00 | 17,469.00 | -0.18% | 106 |
| Feb 2, 2026 | 17,590.00 | 17,590.00 | 17,432.00 | 17,501.00 | 17,501.00 | -0.26% | 486 |
| Jan 30, 2026 | 17,977.00 | 17,977.00 | 17,271.00 | 17,547.00 | 17,547.00 | 1.32% | 12 |
| Jan 29, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,318.00 | 17,318.00 | -1.93% | 140 |
| Jan 28, 2026 | 17,650.00 | 17,650.00 | 17,650.00 | 17,658.00 | 17,658.00 | 0.60% | 2 |
| Jan 27, 2026 | 17,654.00 | 17,654.00 | 17,499.00 | 17,553.00 | 17,553.00 | -0.64% | 52 |
| Jan 26, 2026 | 17,548.00 | 17,548.00 | 17,548.00 | 17,666.00 | 17,666.00 | 0.46% | 300 |
| Jan 23, 2026 | 17,685.00 | 17,685.00 | 17,685.00 | 17,585.00 | 17,585.00 | -0.72% | 67 |
| Jan 22, 2026 | 17,762.00 | 17,762.00 | 17,762.00 | 17,713.00 | 17,713.00 | 0.89% | 37 |
| Jan 21, 2026 | 17,675.00 | 17,675.00 | 17,675.00 | 17,557.00 | 17,557.00 | -0.87% | 5 |
| Jan 20, 2026 | 18,161.00 | 18,161.00 | 17,733.00 | 17,711.00 | 17,671.03 | -0.12% | 48 |
| Jan 19, 2026 | 17,895.00 | 17,895.00 | 17,851.00 | 17,733.00 | 17,692.98 | -1.20% | 604 |
| Jan 16, 2026 | 17,499.00 | 18,035.00 | 17,499.00 | 17,948.00 | 17,907.49 | 1.01% | 361 |
| Jan 15, 2026 | 17,324.00 | 18,048.00 | 17,324.00 | 17,769.00 | 17,728.90 | -0.16% | 294 |
| Jan 14, 2026 | 17,757.83 | 17,757.83 | 17,757.83 | 17,798.00 | 17,757.83 | -0.43% | - |
| Jan 13, 2026 | 18,001.00 | 18,006.00 | 18,001.00 | 17,875.00 | 17,834.66 | -0.16% | 49 |
| Jan 12, 2026 | 17,953.00 | 17,975.00 | 17,953.00 | 17,904.00 | 17,863.59 | -0.27% | 450 |
| Jan 9, 2026 | 18,012.00 | 18,012.00 | 17,860.00 | 17,953.00 | 17,912.48 | 0.67% | 11 |
| Jan 8, 2026 | 17,851.00 | 17,851.00 | 17,851.00 | 17,834.00 | 17,793.75 | -0.12% | 10 |
| Jan 7, 2026 | 18,176.00 | 18,176.00 | 17,792.00 | 17,856.00 | 17,815.70 | 0.87% | 9 |
| Jan 6, 2026 | 17,706.00 | 17,748.00 | 17,686.00 | 17,702.00 | 17,662.05 | 0.98% | 197 |
| Jan 5, 2026 | 17,623.00 | 17,709.00 | 17,623.00 | 17,531.00 | 17,491.43 | 0.72% | 143 |
| Jan 2, 2026 | 17,815.00 | 17,815.00 | 17,815.00 | 17,405.00 | 17,365.72 | -1.33% | 8 |
| Dec 31, 2025 | 17,599.19 | 17,599.19 | 17,599.19 | 17,639.00 | 17,599.19 | -0.46% | - |
| Dec 30, 2025 | 18,039.00 | 18,039.00 | 17,869.00 | 17,720.00 | 17,680.01 | -0.78% | 56 |
| Dec 29, 2025 | 17,803.00 | 17,896.00 | 17,803.00 | 17,860.00 | 17,819.69 | 1.32% | 88 |
| Dec 24, 2025 | 17,880.00 | 17,880.00 | 17,880.00 | 17,627.00 | 17,587.22 | -0.10% | 2 |