Stanlib Collective Investments (Rf) (Pty) Ltd. - 1nvest Ice Us Treasury Short Bond Index Feeder ETF (JSE:ETFUSD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,639.00
+7.00 (0.43%)
Last updated: Apr 24, 2026, 4:10 PM SAST
JSE:ETFUSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,653.00 | 1,653.00 | 1,636.00 | 1,639.00 | 1,639.00 | 0.43% | 26,362 |
| Apr 23, 2026 | 1,645.00 | 1,645.00 | 1,636.00 | 1,632.00 | 1,632.00 | 0.06% | 4,411 |
| Apr 22, 2026 | 1,627.00 | 1,636.00 | 1,622.00 | 1,631.00 | 1,631.00 | -1.63% | 1,096 |
| Apr 21, 2026 | 1,658.00 | 1,658.00 | 1,647.00 | 1,658.00 | 1,627.30 | 0.42% | 4,130 |
| Apr 20, 2026 | 1,655.00 | 1,659.00 | 1,649.00 | 1,651.00 | 1,620.43 | 1.23% | 4,561 |
| Apr 17, 2026 | 1,662.00 | 1,688.00 | 1,640.00 | 1,631.00 | 1,600.80 | -1.57% | 7,582 |
| Apr 16, 2026 | 1,645.00 | 1,657.00 | 1,645.00 | 1,657.00 | 1,626.32 | 0.30% | 12,070 |
| Apr 15, 2026 | 1,653.00 | 1,659.00 | 1,642.00 | 1,652.00 | 1,621.41 | 0.30% | 218 |
| Apr 14, 2026 | 1,650.00 | 1,653.00 | 1,644.00 | 1,647.00 | 1,616.50 | -0.96% | 26,051 |
| Apr 13, 2026 | 1,663.00 | 1,675.00 | 1,660.00 | 1,663.00 | 1,632.21 | 0.67% | 6,019 |
| Apr 10, 2026 | 1,662.00 | 1,662.00 | 1,653.00 | 1,652.00 | 1,621.41 | -0.42% | 4,930 |
| Apr 9, 2026 | 1,666.00 | 1,673.00 | 1,656.00 | 1,659.00 | 1,628.28 | 0.55% | 14,235 |
| Apr 8, 2026 | 1,680.00 | 1,680.00 | 1,602.00 | 1,650.00 | 1,619.45 | -2.94% | 7,861,916 |
| Apr 7, 2026 | 1,710.00 | 1,744.00 | 1,693.00 | 1,700.00 | 1,668.52 | -0.12% | 63,905 |
| Apr 2, 2026 | 1,720.00 | 1,720.00 | 1,705.00 | 1,702.00 | 1,670.48 | 0.71% | 350,727 |
| Apr 1, 2026 | 1,690.00 | 1,707.00 | 1,690.00 | 1,690.00 | 1,658.71 | -1.74% | 2,024,283 |
| Mar 31, 2026 | 1,719.00 | 1,725.00 | 1,714.00 | 1,720.00 | 1,688.15 | -0.46% | 150,946 |
| Mar 30, 2026 | 1,637.00 | 1,740.00 | 1,637.00 | 1,728.00 | 1,696.00 | 0.35% | 4,533 |
| Mar 27, 2026 | 1,731.00 | 1,731.00 | 1,720.00 | 1,722.00 | 1,690.11 | 0.47% | 5,527 |
| Mar 26, 2026 | 1,736.00 | 1,736.00 | 1,708.00 | 1,714.00 | 1,682.26 | 0.88% | 11,460 |
| Mar 25, 2026 | 1,709.00 | 1,712.00 | 1,699.00 | 1,699.00 | 1,667.54 | -0.70% | 40,586 |
| Mar 24, 2026 | 1,696.00 | 1,713.00 | 1,696.00 | 1,711.00 | 1,679.32 | 1.85% | 2,206,116 |
| Mar 23, 2026 | 1,724.00 | 1,734.00 | 1,685.00 | 1,680.00 | 1,648.89 | -1.75% | 95,322 |
| Mar 20, 2026 | 1,704.00 | 1,704.00 | 1,690.00 | 1,710.00 | 1,678.34 | 0.47% | 5,476 |
| Mar 19, 2026 | 1,697.00 | 1,719.00 | 1,697.00 | 1,702.00 | 1,670.48 | 0.65% | 50,712 |
| Mar 18, 2026 | 1,697.00 | 1,697.00 | 1,637.00 | 1,691.00 | 1,659.69 | 1.02% | 9,324 |
| Mar 17, 2026 | 1,656.00 | 1,688.00 | 1,625.00 | 1,674.00 | 1,643.00 | -0.65% | 18,832 |
| Mar 16, 2026 | 1,724.00 | 1,724.00 | 1,656.00 | 1,685.00 | 1,653.80 | -0.35% | 2,184,959 |
| Mar 13, 2026 | 1,727.00 | 1,738.00 | 1,660.00 | 1,691.00 | 1,659.69 | 0.42% | 36,345 |
| Mar 12, 2026 | 1,655.00 | 1,720.00 | 1,655.00 | 1,684.00 | 1,652.82 | 2.37% | 202,824 |
| Mar 11, 2026 | 1,620.00 | 1,649.00 | 1,620.00 | 1,645.00 | 1,614.54 | 0.24% | 16,257 |
| Mar 10, 2026 | 1,706.00 | 1,740.00 | 1,620.00 | 1,641.00 | 1,610.61 | -1.74% | 53,559 |
| Mar 9, 2026 | 1,736.00 | 1,740.00 | 1,673.00 | 1,670.00 | 1,639.08 | -0.83% | 171,811 |
| Mar 6, 2026 | 1,632.00 | 1,684.00 | 1,632.00 | 1,684.00 | 1,652.82 | 1.32% | 75 |
| Mar 5, 2026 | 1,679.00 | 1,679.00 | 1,644.00 | 1,662.00 | 1,631.22 | 0.79% | 7,428,181 |
| Mar 4, 2026 | 1,690.00 | 1,690.00 | 1,643.00 | 1,649.00 | 1,618.47 | -0.90% | 3,835,202 |
| Mar 3, 2026 | 1,655.00 | 1,672.00 | 1,622.00 | 1,664.00 | 1,633.19 | 2.84% | 153,871 |
| Mar 2, 2026 | 1,586.00 | 1,650.00 | 1,586.00 | 1,618.00 | 1,588.04 | 0.87% | 17,909 |
| Feb 27, 2026 | 1,563.00 | 1,627.00 | 1,563.00 | 1,604.00 | 1,574.30 | 0.44% | 3,383 |
| Feb 26, 2026 | 1,610.00 | 1,610.00 | 1,590.00 | 1,597.00 | 1,567.43 | 0.19% | 663 |
| Feb 25, 2026 | 1,620.00 | 1,620.00 | 1,590.00 | 1,594.00 | 1,564.48 | -0.62% | 26,074 |
| Feb 24, 2026 | 1,607.00 | 1,611.00 | 1,607.00 | 1,604.00 | 1,574.30 | 0.12% | 61,770 |
| Feb 23, 2026 | 1,609.00 | 1,612.00 | 1,598.00 | 1,602.00 | 1,572.34 | -0.62% | 2,290 |
| Feb 20, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,612.00 | 1,582.15 | -0.86% | 10 |
| Feb 19, 2026 | 1,615.00 | 1,630.00 | 1,615.00 | 1,626.00 | 1,595.89 | 0.93% | 45,903 |
| Feb 18, 2026 | 1,632.00 | 1,632.00 | 1,600.00 | 1,611.00 | 1,581.17 | -0.12% | 1,550 |
| Feb 17, 2026 | 1,601.00 | 1,618.00 | 1,600.00 | 1,613.00 | 1,583.13 | 0.62% | 25,963 |
| Feb 16, 2026 | 1,627.00 | 1,627.00 | 1,589.00 | 1,603.00 | 1,573.32 | - | 264 |
| Feb 13, 2026 | 1,603.00 | 1,610.00 | 1,574.00 | 1,603.00 | 1,573.32 | 1.01% | 40 |
| Feb 12, 2026 | 1,611.00 | 1,611.00 | 1,588.00 | 1,587.00 | 1,557.61 | -0.50% | 42,487 |