1Nvest MSCI World Socially Responsible Investment Index Feeder ETF (JSE:ETFSRI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,631
+76 (0.43%)
Last updated: Apr 13, 2026, 11:41 AM SAST
JSE:ETFSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 17,785.00 | 17,785.00 | 17,785.00 | 17,767.00 | 17,767.00 | 0.77% | 163 |
| Apr 13, 2026 | 17,588.00 | 17,588.00 | 17,475.00 | 17,631.00 | 17,631.00 | 0.43% | 50 |
| Apr 10, 2026 | 17,450.00 | 17,450.00 | 17,450.00 | 17,555.00 | 17,555.00 | 0.72% | 212 |
| Apr 9, 2026 | 17,383.00 | 17,400.00 | 17,383.00 | 17,430.00 | 17,430.00 | 0.10% | 1,500 |
| Apr 8, 2026 | 16,600.00 | 17,600.00 | 16,600.00 | 17,413.00 | 17,413.00 | 0.44% | 3,060 |
| Apr 7, 2026 | 17,500.00 | 17,500.00 | 16,999.00 | 17,337.00 | 17,337.00 | -0.52% | 832 |
| Apr 2, 2026 | 17,362.00 | 17,372.00 | 17,228.00 | 17,428.00 | 17,428.00 | 0.01% | 5,213 |
| Apr 1, 2026 | 17,426.00 | 17,426.00 | 17,426.00 | 17,426.00 | 17,426.00 | 1.51% | - |
| Mar 31, 2026 | 17,167.00 | 17,167.00 | 17,167.00 | 17,167.00 | 17,167.00 | - | - |
| Mar 30, 2026 | 17,206.00 | 17,232.00 | 17,159.00 | 17,167.00 | 17,167.00 | 0.08% | 943 |
| Mar 27, 2026 | 17,280.00 | 17,280.00 | 17,280.00 | 17,154.00 | 17,154.00 | -1.52% | 162 |
| Mar 26, 2026 | 17,665.00 | 17,665.00 | 17,475.00 | 17,418.00 | 17,418.00 | -0.41% | 3 |
| Mar 25, 2026 | 17,490.00 | 17,490.00 | 17,490.00 | 17,490.00 | 17,490.00 | 0.44% | - |
| Mar 24, 2026 | 17,459.00 | 17,468.00 | 17,459.00 | 17,413.00 | 17,413.00 | 0.73% | 107 |
| Mar 23, 2026 | 17,246.00 | 17,246.00 | 17,113.00 | 17,286.00 | 17,286.00 | -0.13% | 14 |
| Mar 20, 2026 | 17,352.00 | 17,352.00 | 17,352.00 | 17,308.00 | 17,308.00 | -0.05% | 500 |
| Mar 19, 2026 | 17,441.00 | 17,441.00 | 17,340.00 | 17,317.00 | 17,317.00 | -0.94% | 2,000 |
| Mar 18, 2026 | 17,703.00 | 17,703.00 | 17,619.00 | 17,482.00 | 17,482.00 | -0.26% | 87 |
| Mar 17, 2026 | 17,707.00 | 17,707.00 | 17,519.00 | 17,528.00 | 17,528.00 | -0.02% | 437 |
| Mar 16, 2026 | 17,675.00 | 17,675.00 | 17,541.00 | 17,532.00 | 17,532.00 | -0.01% | 47 |
| Mar 13, 2026 | 17,533.00 | 17,533.00 | 17,533.00 | 17,533.00 | 17,533.00 | 0.09% | - |
| Mar 12, 2026 | 17,544.00 | 17,544.00 | 17,544.00 | 17,518.00 | 17,518.00 | 0.72% | 13 |
| Mar 11, 2026 | 17,392.00 | 17,392.00 | 17,392.00 | 17,392.00 | 17,392.00 | 0.99% | - |
| Mar 10, 2026 | 17,464.00 | 17,466.00 | 16,695.00 | 17,221.00 | 17,221.00 | -0.40% | 407 |
| Mar 9, 2026 | 17,505.00 | 17,505.00 | 17,485.00 | 17,291.00 | 17,291.00 | -1.71% | 42 |
| 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 |