Sygnia Itrix - MSCI Emerging Markets 50 ETF (JSE:SYGEMF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,278.00
+11.00 (0.34%)
Sep 23, 2026, 11:34 AM SAST
JSE:SYGEMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,276.00 | 3,278.00 | 3,260.00 | 3,278.00 | - | 0.34% | 4,036 |
| Sep 22, 2026 | 3,258.00 | 3,276.00 | 3,250.00 | 3,267.00 | 3,267.00 | 0.77% | 34,956 |
| Sep 21, 2026 | 3,230.00 | 3,258.00 | 3,229.00 | 3,242.00 | 3,242.00 | 3.45% | 32,505 |
| Sep 18, 2026 | 3,161.00 | 3,163.00 | 3,123.00 | 3,134.00 | 3,134.00 | 0.26% | 47,891 |
| Sep 17, 2026 | 3,118.00 | 3,137.00 | 3,099.00 | 3,126.00 | 3,126.00 | 0.74% | 33,472 |
| Sep 16, 2026 | 3,109.00 | 3,130.00 | 3,093.00 | 3,103.00 | 3,103.00 | 0.98% | 158,227 |
| Sep 15, 2026 | 3,090.00 | 3,101.00 | 3,068.00 | 3,073.00 | 3,073.00 | 0.33% | 17,944 |
| Sep 14, 2026 | 3,097.00 | 3,098.00 | 3,050.00 | 3,063.00 | 3,063.00 | -3.01% | 98,887 |
| Sep 11, 2026 | 3,163.00 | 3,170.00 | 3,141.00 | 3,158.00 | 3,158.00 | 0.64% | 10,539 |
| Sep 10, 2026 | 3,181.00 | 3,184.00 | 3,132.00 | 3,138.00 | 3,138.00 | -1.54% | 26,857 |
| Sep 9, 2026 | 3,200.00 | 3,200.00 | 3,168.00 | 3,187.00 | 3,187.00 | -0.03% | 58,473 |
| Sep 8, 2026 | 3,180.00 | 3,204.00 | 3,174.00 | 3,188.00 | 3,188.00 | 0.25% | 54,056 |
| Sep 7, 2026 | 3,192.00 | 3,192.00 | 3,161.00 | 3,180.00 | 3,180.00 | 2.09% | 76,733 |
| Sep 4, 2026 | 3,082.00 | 3,131.00 | 3,082.00 | 3,115.00 | 3,115.00 | 2.50% | 53,380 |
| Sep 3, 2026 | 3,051.00 | 3,063.00 | 3,037.00 | 3,039.00 | 3,039.00 | -0.75% | 49,886 |
| Sep 2, 2026 | 3,075.00 | 3,075.00 | 3,034.00 | 3,062.00 | 3,062.00 | -1.35% | 69,684 |
| Sep 1, 2026 | 3,146.00 | 3,146.00 | 3,088.00 | 3,104.00 | 3,104.00 | -0.03% | 53,076 |
| Aug 31, 2026 | 3,112.00 | 3,112.00 | 3,087.00 | 3,105.00 | 3,105.00 | - | 25,787 |
| Aug 28, 2026 | 3,091.00 | 3,095.00 | 3,087.00 | 3,105.00 | 3,105.00 | 1.14% | 42,478 |
| Aug 27, 2026 | 3,088.00 | 3,104.00 | 3,059.00 | 3,070.00 | 3,070.00 | 1.05% | 43,855 |
| Aug 26, 2026 | 3,058.00 | 3,058.00 | 3,036.00 | 3,038.00 | 3,038.00 | 0.07% | 44,831 |
| Aug 25, 2026 | 3,047.00 | 3,061.00 | 3,025.00 | 3,036.00 | 3,036.00 | 1.10% | 25,906 |
| Aug 24, 2026 | 3,034.00 | 3,048.00 | 3,012.00 | 3,003.00 | 3,003.00 | -2.75% | 206,027 |
| Aug 21, 2026 | 3,119.00 | 3,119.00 | 3,077.00 | 3,088.00 | 3,088.00 | 0.72% | 25,347 |
| Aug 20, 2026 | 3,088.00 | 3,089.00 | 3,038.00 | 3,066.00 | 3,066.00 | 1.15% | 40,759 |
| Aug 19, 2026 | 3,048.00 | 3,077.00 | 3,038.00 | 3,031.00 | 3,031.00 | 0.26% | 148,289 |
| Aug 18, 2026 | 3,100.00 | 3,109.00 | 3,014.00 | 3,023.00 | 3,023.00 | -3.94% | 415,199 |
| Aug 17, 2026 | 3,120.00 | 3,141.00 | 3,115.00 | 3,147.00 | 3,147.00 | 2.01% | 275,559 |
| Aug 14, 2026 | 3,088.00 | 3,102.00 | 3,064.00 | 3,085.00 | 3,085.00 | 0.13% | 92,327 |
| Aug 13, 2026 | 3,065.00 | 3,065.00 | 3,042.00 | 3,081.00 | 3,081.00 | 1.08% | 24,927 |
| Aug 12, 2026 | 3,035.00 | 3,063.00 | 3,027.00 | 3,048.00 | 3,048.00 | 1.33% | 37,442 |
| Aug 11, 2026 | 2,996.00 | 3,017.00 | 2,989.00 | 3,008.00 | 3,008.00 | 1.11% | 66,000 |
| Aug 7, 2026 | 3,009.00 | 3,021.00 | 2,978.00 | 2,975.00 | 2,975.00 | -1.26% | 23,423 |
| Aug 6, 2026 | 2,994.00 | 3,012.00 | 2,980.00 | 3,013.00 | 3,013.00 | -2.05% | 58,070 |
| Aug 5, 2026 | 3,087.00 | 3,088.00 | 3,069.00 | 3,076.00 | 3,076.00 | 0.95% | 44,751 |
| Aug 4, 2026 | 3,029.00 | 3,057.00 | 3,002.00 | 3,047.00 | 3,047.00 | 1.80% | 65,034 |
| Aug 3, 2026 | 3,032.00 | 3,032.00 | 2,953.00 | 2,993.00 | 2,993.00 | -1.42% | 32,143 |
| Jul 31, 2026 | 3,120.00 | 3,120.00 | 3,070.00 | 3,036.00 | 3,036.00 | 3.58% | 212,636 |
| Jul 30, 2026 | 2,851.00 | 2,949.00 | 2,805.00 | 2,931.00 | 2,931.00 | 2.09% | 42,934 |
| Jul 29, 2026 | 2,898.00 | 2,923.00 | 2,884.00 | 2,871.00 | 2,871.00 | -1.91% | 15,895 |
| Jul 28, 2026 | 2,946.00 | 2,946.00 | 2,901.00 | 2,927.00 | 2,927.00 | -2.34% | 21,568 |
| Jul 27, 2026 | 3,091.00 | 3,104.00 | 3,010.00 | 2,997.00 | 2,997.00 | -1.80% | 56,442 |
| Jul 24, 2026 | 3,095.00 | 3,129.00 | 3,061.00 | 3,052.00 | 3,052.00 | -2.27% | 21,758 |
| Jul 23, 2026 | 3,100.00 | 3,137.00 | 3,074.00 | 3,123.00 | 3,123.00 | 1.86% | 42,095 |
| Jul 22, 2026 | 3,074.00 | 3,075.00 | 3,032.00 | 3,066.00 | 3,066.00 | -1.16% | 43,241 |
| Jul 21, 2026 | 3,072.00 | 3,112.00 | 3,072.00 | 3,102.00 | 3,102.00 | 2.82% | 92,938 |
| Jul 20, 2026 | 3,009.00 | 3,320.00 | 2,995.00 | 3,017.00 | 3,017.00 | 1.24% | 43,680 |
| Jul 17, 2026 | 3,010.00 | 3,010.00 | 2,904.00 | 2,980.00 | 2,980.00 | -2.23% | 36,468 |
| Jul 16, 2026 | 3,074.00 | 3,088.00 | 3,028.00 | 3,048.00 | 3,048.00 | -1.80% | 19,589 |
| Jul 15, 2026 | 3,175.00 | 3,175.00 | 3,139.00 | 3,104.00 | 3,104.00 | 0.16% | 49,128 |