1NVEST Capped All Share STANLIB ETF (JSE:ETFSWX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,987.00
+18.00 (0.61%)
Last updated: Sep 22, 2026, 2:07 PM SAST
JSE:ETFSWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,965.00 | 2,987.00 | 2,965.00 | 2,995.00 | 2,995.00 | 0.88% | 1,839 |
| Sep 21, 2026 | 3,006.00 | 3,006.00 | 2,966.00 | 2,969.00 | 2,969.00 | -1.33% | 1,376 |
| Sep 18, 2026 | 3,004.00 | 3,004.00 | 2,976.00 | 3,009.00 | 3,009.00 | 0.43% | 1,825 |
| Sep 17, 2026 | 3,035.00 | 3,035.00 | 2,978.00 | 2,996.00 | 2,996.00 | -0.30% | 3,487 |
| Sep 16, 2026 | 2,973.00 | 2,995.00 | 2,973.00 | 3,005.00 | 3,005.00 | 0.74% | 2,492 |
| Sep 15, 2026 | 2,968.00 | 2,990.00 | 2,967.00 | 2,983.00 | 2,983.00 | 0.17% | 2,215 |
| Sep 14, 2026 | 2,978.00 | 2,995.00 | 2,978.00 | 2,978.00 | 2,978.00 | -1.33% | 5,834 |
| Sep 11, 2026 | 3,027.00 | 3,027.00 | 3,013.00 | 3,018.00 | 3,018.00 | 0.23% | 24,852 |
| Sep 10, 2026 | 3,012.00 | 3,017.00 | 3,012.00 | 3,011.00 | 3,011.00 | -1.21% | 7,179 |
| Sep 9, 2026 | 3,073.00 | 3,073.00 | 3,073.00 | 3,048.00 | 3,048.00 | -0.52% | 1 |
| Sep 8, 2026 | 3,060.00 | 3,060.00 | 3,060.00 | 3,064.00 | 3,064.00 | 0.20% | 119 |
| Sep 7, 2026 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.16% | - |
| Sep 4, 2026 | 3,082.00 | 3,086.00 | 3,042.00 | 3,053.00 | 3,053.00 | 0.10% | 21,173 |
| Sep 3, 2026 | 3,034.00 | 3,065.00 | 3,034.00 | 3,050.00 | 3,050.00 | 1.13% | 179 |
| Sep 2, 2026 | 3,027.00 | 3,097.00 | 3,013.00 | 3,016.00 | 3,016.00 | -0.98% | 141 |
| Sep 1, 2026 | 3,013.00 | 3,043.00 | 3,013.00 | 3,046.00 | 3,046.00 | 0.07% | 708 |
| Aug 31, 2026 | 3,156.00 | 3,156.00 | 3,039.00 | 3,044.00 | 3,044.00 | -1.10% | 1,395 |
| Aug 28, 2026 | 3,088.00 | 3,100.00 | 3,084.00 | 3,078.00 | 3,078.00 | 0.59% | 404 |
| Aug 27, 2026 | 3,049.00 | 3,058.00 | 3,047.00 | 3,060.00 | 3,060.00 | 0.16% | 1,988 |
| Aug 26, 2026 | 3,064.00 | 3,064.00 | 3,063.00 | 3,055.00 | 3,055.00 | -0.03% | 30,018 |
| Aug 25, 2026 | 3,054.00 | 3,055.00 | 3,030.00 | 3,056.00 | 3,056.00 | 0.07% | 8,387 |
| Aug 24, 2026 | 3,142.00 | 3,142.00 | 3,056.00 | 3,054.00 | 3,054.00 | -0.88% | 12,258 |
| Aug 21, 2026 | 3,067.00 | 3,095.00 | 3,067.00 | 3,081.00 | 3,081.00 | 2.02% | 825 |
| Aug 20, 2026 | 3,037.00 | 3,037.00 | 3,037.00 | 3,020.00 | 3,020.00 | -0.17% | 1 |
| Aug 19, 2026 | 2,965.00 | 3,025.00 | 2,965.00 | 3,025.00 | 3,025.00 | 1.71% | 14,201 |
| Aug 18, 2026 | 2,995.00 | 2,997.00 | 2,961.00 | 2,974.00 | 2,974.00 | -0.67% | 7,098 |
| Aug 17, 2026 | 2,997.00 | 3,003.00 | 2,975.00 | 2,994.00 | 2,994.00 | 0.64% | 1,561,811 |
| Aug 14, 2026 | 2,982.00 | 2,985.00 | 2,967.00 | 2,975.00 | 2,975.00 | -1.29% | 539,998 |
| Aug 13, 2026 | 3,139.00 | 3,139.00 | 2,969.00 | 3,014.00 | 3,014.00 | 0.40% | 330,649 |
| Aug 12, 2026 | 3,027.00 | 3,038.00 | 3,007.00 | 3,002.00 | 3,002.00 | -0.83% | 2,275,200 |
| Aug 11, 2026 | 3,074.00 | 3,075.00 | 3,031.00 | 3,027.00 | 3,027.00 | 0.13% | 2,691,660 |
| Aug 7, 2026 | 3,038.00 | 3,078.00 | 3,038.00 | 3,023.00 | 3,023.00 | 0.33% | 17 |
| Aug 6, 2026 | 3,027.00 | 3,027.00 | 3,010.00 | 3,013.00 | 3,013.00 | 0.03% | 1,033 |
| Aug 5, 2026 | 3,025.00 | 3,025.00 | 2,990.00 | 3,012.00 | 3,012.00 | 1.11% | 6,303 |
| Aug 4, 2026 | 2,977.00 | 2,986.00 | 2,962.00 | 2,979.00 | 2,979.00 | 1.40% | 1,146 |
| Aug 3, 2026 | 2,942.00 | 2,942.00 | 2,928.00 | 2,938.00 | 2,938.00 | 0.89% | 2,830 |
| Jul 31, 2026 | 2,929.00 | 2,944.00 | 2,908.00 | 2,912.00 | 2,912.00 | -0.14% | 545 |
| Jul 30, 2026 | 2,862.00 | 2,862.00 | 2,862.00 | 2,916.00 | 2,916.00 | 1.29% | 34 |
| Jul 29, 2026 | 2,881.00 | 2,907.00 | 2,881.00 | 2,879.00 | 2,879.00 | 0.31% | 439 |
| Jul 28, 2026 | 2,882.00 | 2,886.00 | 2,863.00 | 2,870.00 | 2,870.00 | - | 463 |
| Jul 27, 2026 | 2,944.00 | 2,944.00 | 2,884.00 | 2,870.00 | 2,870.00 | 0.60% | 580 |
| Jul 24, 2026 | 2,863.00 | 2,863.00 | 2,863.00 | 2,853.00 | 2,853.00 | -0.11% | 6 |
| Jul 23, 2026 | 2,834.00 | 2,834.00 | 2,818.00 | 2,856.00 | 2,856.00 | -0.21% | 3,600 |
| Jul 22, 2026 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 0.49% | - |
| Jul 21, 2026 | 2,862.00 | 2,862.00 | 2,849.00 | 2,848.00 | 2,848.00 | - | 80,470 |
| Jul 20, 2026 | 2,865.00 | 2,878.00 | 2,843.00 | 2,848.00 | 2,848.00 | -0.45% | 2,599 |
| Jul 17, 2026 | 2,860.00 | 2,860.00 | 2,860.00 | 2,861.00 | 2,861.00 | -0.76% | 1 |
| Jul 16, 2026 | 2,907.00 | 2,940.00 | 2,885.00 | 2,883.00 | 2,883.00 | - | 39 |
| Jul 15, 2026 | 2,874.00 | 2,889.00 | 2,874.00 | 2,883.00 | 2,883.00 | 0.50% | 9 |
| Jul 14, 2026 | 2,893.00 | 2,903.00 | 2,893.00 | 2,896.00 | 2,868.59 | 0.45% | 1,034 |