Sygnia Itrix MSCI USA Index ETF (JSE:SYGUS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,875
+71 (0.60%)
Last updated: Sep 22, 2026, 4:47 PM SAST
JSE:SYGUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,850.00 | 11,958.00 | 11,850.00 | 11,875.00 | 11,875.00 | 0.60% | 3,189 |
| Sep 21, 2026 | 11,711.00 | 11,831.00 | 11,707.00 | 11,804.00 | 11,804.00 | 0.79% | 30,469 |
| Sep 18, 2026 | 11,677.00 | 11,783.00 | 11,664.00 | 11,711.00 | 11,711.00 | 0.38% | 165,597 |
| Sep 17, 2026 | 11,700.00 | 11,700.00 | 11,622.00 | 11,667.00 | 11,667.00 | 0.09% | 80,828 |
| Sep 16, 2026 | 11,608.00 | 11,691.00 | 11,608.00 | 11,657.00 | 11,657.00 | 0.17% | 16,866 |
| Sep 15, 2026 | 11,631.00 | 11,699.00 | 11,599.00 | 11,637.00 | 11,637.00 | -0.23% | 21,750 |
| Sep 14, 2026 | 11,563.00 | 11,670.00 | 11,560.00 | 11,664.00 | 11,664.00 | 0.32% | 34,588 |
| Sep 11, 2026 | 11,572.00 | 11,670.00 | 11,571.00 | 11,627.00 | 11,627.00 | 0.46% | 8,701 |
| Sep 10, 2026 | 11,603.00 | 11,603.00 | 11,514.00 | 11,574.00 | 11,574.00 | 0.31% | 37,829 |
| Sep 9, 2026 | 11,622.00 | 11,622.00 | 11,503.00 | 11,538.00 | 11,538.00 | -0.29% | 32,164 |
| Sep 8, 2026 | 11,672.00 | 11,672.00 | 11,537.00 | 11,572.00 | 11,572.00 | -0.16% | 14,098 |
| Sep 7, 2026 | 11,615.00 | 11,649.00 | 11,546.00 | 11,590.00 | 11,590.00 | 0.16% | 16,090 |
| Sep 4, 2026 | 11,705.00 | 11,707.00 | 11,609.00 | 11,572.00 | 11,572.00 | -0.31% | 6,503 |
| Sep 3, 2026 | 11,612.00 | 11,646.00 | 11,536.00 | 11,608.00 | 11,608.00 | 0.14% | 5,780 |
| Sep 2, 2026 | 11,605.00 | 11,618.00 | 11,521.00 | 11,592.00 | 11,592.00 | -0.10% | 5,223 |
| Sep 1, 2026 | 11,619.00 | 11,720.00 | 11,559.00 | 11,604.00 | 11,604.00 | -0.41% | 6,132 |
| Aug 31, 2026 | 11,735.00 | 11,735.00 | 11,609.00 | 11,652.00 | 11,652.00 | -0.83% | 34,413 |
| Aug 28, 2026 | 11,674.00 | 11,681.00 | 11,574.00 | 11,749.00 | 11,749.00 | 1.26% | 27,808 |
| Aug 27, 2026 | 11,549.00 | 11,647.00 | 11,521.00 | 11,603.00 | 11,603.00 | 0.69% | 24,926 |
| Aug 26, 2026 | 11,548.00 | 11,561.00 | 11,454.00 | 11,523.00 | 11,523.00 | 0.20% | 19,282 |
| Aug 25, 2026 | 11,539.00 | 11,600.00 | 11,479.00 | 11,500.00 | 11,500.00 | -0.34% | 23,596 |
| Aug 24, 2026 | 11,488.00 | 11,600.00 | 11,488.00 | 11,539.00 | 11,539.00 | -0.21% | 15,488 |
| Aug 21, 2026 | 11,631.00 | 11,631.00 | 11,510.00 | 11,563.00 | 11,563.00 | -0.84% | 17,884 |
| Aug 20, 2026 | 11,678.00 | 11,699.00 | 11,640.00 | 11,661.00 | 11,661.00 | -0.46% | 8,323 |
| Aug 19, 2026 | 11,750.00 | 11,801.00 | 11,678.00 | 11,715.00 | 11,715.00 | -0.57% | 10,640 |
| Aug 18, 2026 | 11,825.00 | 11,825.00 | 11,732.00 | 11,782.00 | 11,782.00 | -0.66% | 11,234 |
| Aug 17, 2026 | 11,892.00 | 11,928.00 | 11,817.00 | 11,860.00 | 11,860.00 | -0.12% | 9,558 |
| Aug 14, 2026 | 11,893.00 | 11,893.00 | 11,841.00 | 11,874.00 | 11,874.00 | 0.06% | 62,579 |
| Aug 13, 2026 | 11,777.00 | 11,869.00 | 11,776.00 | 11,867.00 | 11,867.00 | 0.61% | 34,814 |
| Aug 12, 2026 | 11,758.00 | 11,822.00 | 11,750.00 | 11,795.00 | 11,795.00 | -0.26% | 11,225 |
| Aug 11, 2026 | 11,812.00 | 11,885.00 | 11,780.00 | 11,826.00 | 11,826.00 | 0.31% | 10,706 |
| Aug 7, 2026 | 11,832.00 | 11,911.00 | 11,746.00 | 11,789.00 | 11,789.00 | -0.71% | 14,022 |
| Aug 6, 2026 | 11,947.00 | 11,947.00 | 11,832.00 | 11,873.00 | 11,873.00 | -0.54% | 34,486 |
| Aug 5, 2026 | 11,850.00 | 12,032.00 | 11,850.00 | 11,937.00 | 11,937.00 | 0.93% | 7,667 |
| Aug 4, 2026 | 11,776.00 | 11,850.00 | 11,755.00 | 11,827.00 | 11,827.00 | 0.73% | 23,025 |
| Aug 3, 2026 | 11,713.00 | 11,736.00 | 11,627.00 | 11,741.00 | 11,741.00 | 1.24% | 15,071 |
| Jul 31, 2026 | 11,600.00 | 11,691.00 | 11,590.00 | 11,597.00 | 11,597.00 | 0.95% | 21,494 |
| Jul 30, 2026 | 11,562.00 | 11,570.00 | 11,455.00 | 11,488.00 | 11,488.00 | -1.29% | 47,692 |
| Jul 29, 2026 | 11,739.00 | 11,739.00 | 11,650.00 | 11,638.00 | 11,638.00 | -0.28% | 201,590 |
| Jul 28, 2026 | 11,739.00 | 11,739.00 | 11,650.00 | 11,671.00 | 11,671.00 | 0.18% | 20,213 |
| Jul 27, 2026 | 11,787.00 | 11,827.00 | 11,651.00 | 11,650.00 | 11,650.00 | -0.74% | 56,450 |
| Jul 24, 2026 | 11,676.00 | 11,829.00 | 11,676.00 | 11,737.00 | 11,737.00 | 0.64% | 31,549 |
| Jul 23, 2026 | 11,519.00 | 11,676.00 | 11,494.00 | 11,662.00 | 11,662.00 | 0.46% | 34,811 |
| Jul 22, 2026 | 11,640.00 | 11,656.00 | 11,549.00 | 11,609.00 | 11,609.00 | -0.04% | 60,246 |
| Jul 21, 2026 | 11,639.00 | 11,650.00 | 11,542.00 | 11,614.00 | 11,614.00 | 0.22% | 15,686 |
| Jul 20, 2026 | 11,620.00 | 11,645.00 | 11,559.00 | 11,588.00 | 11,588.00 | -0.28% | 181,231 |
| Jul 17, 2026 | 11,641.00 | 11,666.00 | 11,550.00 | 11,620.00 | 11,620.00 | -0.55% | 12,766 |
| Jul 16, 2026 | 11,614.00 | 11,695.00 | 11,606.00 | 11,684.00 | 11,684.00 | 0.47% | 6,819 |
| Jul 15, 2026 | 11,700.00 | 11,711.00 | 11,609.00 | 11,629.00 | 11,629.00 | 0.19% | 5,617 |
| Jul 14, 2026 | 11,625.00 | 11,711.00 | 11,544.00 | 11,607.00 | 11,607.00 | -0.39% | 19,521 |