FNB CIS Manco (RF) Proprietary Limited - FNB MSCI Emerging Markets Feeder ETF (JSE:FNBEMG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,821.00
+63.00 (0.72%)
Last updated: Sep 22, 2026, 3:36 PM SAST
JSE:FNBEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,803.00 | 8,821.00 | 8,775.00 | 8,809.00 | 8,809.00 | 0.58% | 5,992 |
| Sep 21, 2026 | 8,673.00 | 8,813.00 | 8,673.00 | 8,758.00 | 8,758.00 | 2.05% | 475 |
| Sep 18, 2026 | 8,580.00 | 8,652.00 | 8,580.00 | 8,582.00 | 8,582.00 | 0.07% | 3,423 |
| Sep 17, 2026 | 8,551.00 | 8,602.00 | 8,549.00 | 8,576.00 | 8,576.00 | 0.59% | 1,892 |
| Sep 16, 2026 | 8,533.00 | 8,560.00 | 8,533.00 | 8,526.00 | 8,526.00 | 1.05% | 2,267 |
| Sep 15, 2026 | 8,500.00 | 8,506.00 | 8,395.00 | 8,437.00 | 8,437.00 | -0.82% | 3,532 |
| Sep 14, 2026 | 8,550.00 | 8,550.00 | 8,500.00 | 8,507.00 | 8,507.00 | -1.44% | 1,142 |
| Sep 11, 2026 | 8,660.00 | 8,664.00 | 8,660.00 | 8,631.00 | 8,631.00 | 0.38% | 1,164 |
| Sep 10, 2026 | 8,698.00 | 8,698.00 | 8,614.00 | 8,598.00 | 8,598.00 | -0.92% | 1,350 |
| Sep 9, 2026 | 8,739.00 | 8,739.00 | 8,642.00 | 8,678.00 | 8,678.00 | 0.07% | 3,858 |
| Sep 8, 2026 | 8,718.00 | 8,727.00 | 8,700.00 | 8,672.00 | 8,672.00 | 0.13% | 1,808 |
| Sep 7, 2026 | 8,738.00 | 8,738.00 | 8,658.00 | 8,661.00 | 8,661.00 | 0.48% | 4,009 |
| Sep 4, 2026 | 8,567.00 | 8,628.00 | 8,534.00 | 8,620.00 | 8,620.00 | 1.35% | 5,736 |
| Sep 3, 2026 | 8,540.00 | 8,540.00 | 8,503.00 | 8,505.00 | 8,505.00 | -0.25% | 1,030 |
| Sep 2, 2026 | 8,556.00 | 8,556.00 | 8,461.00 | 8,526.00 | 8,526.00 | -0.75% | 62 |
| Sep 1, 2026 | 8,628.00 | 8,632.00 | 8,537.00 | 8,590.00 | 8,590.00 | -0.06% | 892 |
| Aug 31, 2026 | 8,637.00 | 8,641.00 | 8,568.00 | 8,595.00 | 8,595.00 | -0.51% | 514 |
| Aug 28, 2026 | 8,602.00 | 8,625.00 | 8,593.00 | 8,639.00 | 8,639.00 | 1.08% | 4,557 |
| Aug 27, 2026 | 8,581.00 | 8,625.00 | 8,555.00 | 8,547.00 | 8,547.00 | 0.47% | 4,690 |
| Aug 26, 2026 | 8,543.00 | 8,544.00 | 8,457.00 | 8,507.00 | 8,507.00 | 0.65% | 6,897 |
| Aug 25, 2026 | 8,480.00 | 8,501.00 | 8,416.00 | 8,452.00 | 8,452.00 | 1.09% | 1,817 |
| Aug 24, 2026 | 8,427.00 | 8,452.00 | 8,380.00 | 8,361.00 | 8,361.00 | -1.40% | 7,794 |
| Aug 21, 2026 | 8,556.00 | 8,556.00 | 8,464.00 | 8,480.00 | 8,480.00 | 0.04% | 1,494 |
| Aug 20, 2026 | 8,535.00 | 8,535.00 | 8,427.00 | 8,477.00 | 8,477.00 | 0.34% | 3,537 |
| Aug 19, 2026 | 8,505.00 | 8,505.00 | 8,441.00 | 8,448.00 | 8,448.00 | -0.04% | 4,244 |
| Aug 18, 2026 | 8,505.00 | 8,510.00 | 8,492.00 | 8,451.00 | 8,451.00 | -2.35% | 1,253 |
| Aug 17, 2026 | 8,625.00 | 8,653.00 | 8,584.00 | 8,654.00 | 8,654.00 | 1.47% | 3,876 |
| Aug 14, 2026 | 8,586.00 | 8,593.00 | 8,527.00 | 8,529.00 | 8,529.00 | -0.21% | 3,146 |
| Aug 13, 2026 | 8,511.00 | 8,511.00 | 8,427.00 | 8,547.00 | 8,547.00 | 0.60% | 4,290 |
| Aug 12, 2026 | 8,409.00 | 8,519.00 | 8,409.00 | 8,496.00 | 8,496.00 | 0.87% | 2,322 |
| Aug 11, 2026 | 8,415.00 | 8,454.00 | 8,398.00 | 8,423.00 | 8,423.00 | 0.96% | 33,718 |
| Aug 7, 2026 | 8,375.00 | 8,436.00 | 8,375.00 | 8,343.00 | 8,343.00 | -1.16% | 5,146 |
| Aug 6, 2026 | 8,424.00 | 8,424.00 | 8,332.00 | 8,441.00 | 8,441.00 | -0.57% | 3,598 |
| Aug 5, 2026 | 8,544.00 | 8,565.00 | 8,544.00 | 8,489.00 | 8,489.00 | 0.08% | 6,094 |
| Aug 4, 2026 | 8,479.00 | 8,507.00 | 8,433.00 | 8,482.00 | 8,482.00 | 1.36% | 499 |
| Aug 3, 2026 | 8,409.00 | 8,414.00 | 8,331.00 | 8,368.00 | 8,368.00 | 2.89% | 1,837 |
| Jul 31, 2026 | 8,280.00 | 8,288.00 | 8,180.00 | 8,133.00 | 8,133.00 | 1.28% | 6,693 |
| Jul 30, 2026 | 8,000.00 | 8,056.00 | 8,000.00 | 8,030.00 | 8,030.00 | -3.49% | 735 |
| Jul 29, 2026 | 8,420.00 | 8,420.00 | 8,335.00 | 8,320.00 | 8,320.00 | 0.95% | 2,221 |
| Jul 28, 2026 | 8,350.00 | 8,350.00 | 8,222.00 | 8,242.00 | 8,242.00 | -1.53% | 2,051 |
| Jul 27, 2026 | 8,525.00 | 8,561.00 | 8,445.00 | 8,370.00 | 8,370.00 | -0.96% | 1,094 |
| Jul 24, 2026 | 8,588.00 | 8,588.00 | 8,439.00 | 8,451.00 | 8,451.00 | -0.74% | 2,867 |
| Jul 23, 2026 | 8,528.00 | 8,528.00 | 8,450.00 | 8,514.00 | 8,514.00 | 1.18% | 8,645 |
| Jul 22, 2026 | 8,429.00 | 8,432.00 | 8,390.00 | 8,415.00 | 8,415.00 | -0.32% | 10,100 |
| Jul 21, 2026 | 8,382.00 | 8,483.00 | 8,368.00 | 8,442.00 | 8,442.00 | 1.72% | 3,634 |
| Jul 20, 2026 | 8,287.00 | 8,344.00 | 8,279.00 | 8,299.00 | 8,299.00 | 0.70% | 4,802 |
| Jul 17, 2026 | 8,300.00 | 8,300.00 | 8,049.00 | 8,241.00 | 8,241.00 | -1.52% | 6,278 |
| Jul 16, 2026 | 8,437.00 | 8,437.00 | 8,311.00 | 8,368.00 | 8,368.00 | -0.58% | 22,798 |
| Jul 15, 2026 | 8,553.00 | 8,553.00 | 8,500.00 | 8,417.00 | 8,417.00 | -0.23% | 10,854 |
| Jul 14, 2026 | 8,464.00 | 8,464.00 | 8,400.00 | 8,436.00 | 8,436.00 | 0.01% | 5,044 |