1nvest MSCI World Index Feeder ETF (JSE:ETFWLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,586
+57 (0.49%)
At close: Jun 5, 2026
JSE:ETFWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11,547.00 | 11,567.00 | 11,547.00 | 11,586.00 | 11,586.00 | 0.49% | 213 |
| Jun 4, 2026 | 11,588.00 | 11,588.00 | 11,450.00 | 11,529.00 | 11,529.00 | -0.53% | 1,424 |
| Jun 3, 2026 | 11,676.00 | 11,676.00 | 11,585.00 | 11,591.00 | 11,591.00 | 0.27% | 1,295 |
| Jun 2, 2026 | 11,540.00 | 11,785.00 | 11,500.00 | 11,560.00 | 11,560.00 | -0.06% | 11,384 |
| Jun 1, 2026 | 11,580.00 | 11,694.00 | 11,569.00 | 11,567.00 | 11,567.00 | 0.10% | 2,721 |
| May 29, 2026 | 11,491.00 | 11,564.00 | 11,491.00 | 11,555.00 | 11,555.00 | 0.57% | 2,682 |
| May 28, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,489.00 | 11,489.00 | -0.49% | 1,607 |
| May 27, 2026 | 11,544.00 | 11,606.00 | 11,544.00 | 11,546.00 | 11,546.00 | -0.28% | 193 |
| May 26, 2026 | 11,568.00 | 11,596.00 | 11,533.00 | 11,579.00 | 11,579.00 | 0.24% | 4,996 |
| May 25, 2026 | 11,709.00 | 12,540.00 | 11,450.00 | 11,551.00 | 11,551.00 | 0.11% | 2,991 |
| May 22, 2026 | 11,564.00 | 11,579.00 | 11,556.00 | 11,538.00 | 11,538.00 | 0.43% | 506 |
| May 21, 2026 | 11,510.00 | 11,529.00 | 11,477.00 | 11,489.00 | 11,489.00 | 0.30% | 2,244 |
| May 20, 2026 | 11,506.00 | 11,519.00 | 11,503.00 | 11,455.00 | 11,455.00 | -0.52% | 478 |
| May 19, 2026 | 11,711.00 | 11,711.00 | 11,487.00 | 11,515.00 | 11,515.00 | 0.06% | 10,709 |
| May 18, 2026 | 11,570.00 | 11,812.00 | 11,477.00 | 11,508.00 | 11,508.00 | -0.54% | 8,493 |
| May 15, 2026 | 11,550.00 | 11,585.00 | 11,524.00 | 11,570.00 | 11,570.00 | 0.27% | 917 |
| May 14, 2026 | 11,448.00 | 11,540.00 | 11,448.00 | 11,539.00 | 11,539.00 | 0.98% | 1,120 |
| May 13, 2026 | 11,566.00 | 11,659.00 | 11,200.00 | 11,427.00 | 11,427.00 | 0.24% | 979 |
| May 12, 2026 | 11,441.00 | 11,475.00 | 11,391.00 | 11,400.00 | 11,400.00 | 0.12% | 1,819 |
| May 11, 2026 | 11,300.00 | 11,438.00 | 11,105.00 | 11,386.00 | 11,386.00 | - | 3,808 |
| May 8, 2026 | 11,348.00 | 11,415.00 | 11,348.00 | 11,386.00 | 11,386.00 | 0.49% | 917 |
| May 7, 2026 | 11,518.00 | 11,518.00 | 11,331.00 | 11,331.00 | 11,331.00 | -0.22% | 695 |
| May 6, 2026 | 11,475.00 | 11,475.00 | 11,318.00 | 11,356.00 | 11,356.00 | -0.03% | 42,739 |
| May 5, 2026 | 11,400.00 | 11,440.00 | 11,327.00 | 11,359.00 | 11,359.00 | -1.53% | 4,173 |
| May 4, 2026 | 11,588.00 | 11,950.00 | 11,100.00 | 11,536.00 | 11,536.00 | 2.04% | 10,155 |
| Apr 30, 2026 | 11,345.00 | 11,366.00 | 11,299.00 | 11,305.00 | 11,305.00 | 0.64% | 1,448 |
| Apr 29, 2026 | 11,300.00 | 11,300.00 | 11,128.00 | 11,233.00 | 11,233.00 | 0.76% | 4,114 |
| Apr 28, 2026 | 10,874.00 | 11,246.00 | 10,874.00 | 11,148.00 | 11,148.00 | 0.03% | 5,614 |
| Apr 24, 2026 | 11,227.00 | 11,227.00 | 11,153.00 | 11,145.00 | 11,145.00 | 0.20% | 413 |
| Apr 23, 2026 | 11,153.00 | 11,153.00 | 11,093.00 | 11,123.00 | 11,123.00 | 0.18% | 2,468 |
| Apr 22, 2026 | 11,120.00 | 11,140.00 | 11,065.00 | 11,103.00 | 11,103.00 | 0.07% | 3,225 |
| Apr 21, 2026 | 11,244.00 | 11,244.00 | 11,074.00 | 11,095.00 | 11,095.00 | 0.29% | 2,822 |
| Apr 20, 2026 | 11,058.00 | 11,073.00 | 11,001.00 | 11,063.00 | 11,063.00 | 0.73% | 2,379 |
| Apr 17, 2026 | 11,027.00 | 11,027.00 | 10,970.00 | 10,983.00 | 10,983.00 | 0.03% | 1,265 |
| Apr 16, 2026 | 10,984.00 | 11,013.00 | 10,969.00 | 10,980.00 | 10,980.00 | 0.47% | 546 |
| Apr 15, 2026 | 11,090.00 | 11,090.00 | 10,886.00 | 10,929.00 | 10,929.00 | 0.80% | 904 |
| Apr 14, 2026 | 10,799.00 | 10,853.00 | 10,768.00 | 10,842.00 | 10,842.00 | 0.73% | 2,737 |
| Apr 13, 2026 | 10,740.00 | 11,044.00 | 10,682.00 | 10,763.00 | 10,763.00 | 0.45% | 15,718 |
| Apr 10, 2026 | 10,694.00 | 10,756.00 | 10,694.00 | 10,715.00 | 10,715.00 | 0.53% | 3,629 |
| Apr 9, 2026 | 10,500.00 | 10,750.00 | 10,475.00 | 10,658.00 | 10,658.00 | 0.31% | 92,965 |
| Apr 8, 2026 | 10,681.00 | 10,737.00 | 10,610.00 | 10,625.00 | 10,625.00 | 0.25% | 168,335 |
| Apr 7, 2026 | 10,610.00 | 10,676.00 | 10,602.00 | 10,598.00 | 10,598.00 | -0.19% | 1,132 |
| Apr 2, 2026 | 10,565.00 | 10,574.00 | 10,524.00 | 10,618.00 | 10,618.00 | 0.24% | 11,676 |
| Apr 1, 2026 | 10,720.00 | 11,029.00 | 10,584.00 | 10,593.00 | 10,593.00 | 1.13% | 1,624 |
| Mar 31, 2026 | 10,389.00 | 10,506.00 | 10,389.00 | 10,475.00 | 10,475.00 | 0.02% | 2,406 |
| Mar 30, 2026 | 10,381.00 | 10,800.00 | 10,381.00 | 10,473.00 | 10,473.00 | 0.03% | 4,403 |
| Mar 27, 2026 | 10,812.00 | 10,812.00 | 10,443.00 | 10,470.00 | 10,470.00 | -1.40% | 3,587 |
| Mar 26, 2026 | 10,782.00 | 10,782.00 | 10,580.00 | 10,619.00 | 10,619.00 | -0.21% | 35,904 |
| Mar 25, 2026 | 10,804.00 | 10,804.00 | 10,381.00 | 10,641.00 | 10,641.00 | 0.45% | 2,513 |
| Mar 24, 2026 | 10,900.00 | 10,900.00 | 10,536.00 | 10,593.00 | 10,593.00 | 0.56% | 4,783 |