Sygnia Itrix MSCI World Index ETF (JSE:SYGWD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,127.00
+31.00 (0.38%)
Sep 23, 2026, 3:32 PM SAST
JSE:SYGWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,120.00 | 8,131.00 | 8,057.00 | 8,111.00 | - | 0.19% | 79,207 |
| Sep 22, 2026 | 8,084.00 | 8,140.00 | 8,064.00 | 8,096.00 | 8,096.00 | 0.55% | 29,294 |
| Sep 21, 2026 | 8,051.00 | 8,083.00 | 7,996.00 | 8,052.00 | 8,052.00 | 0.78% | 118,248 |
| Sep 18, 2026 | 8,043.00 | 8,044.00 | 7,973.00 | 7,990.00 | 7,990.00 | -0.06% | 18,643 |
| Sep 17, 2026 | 7,982.00 | 8,035.00 | 7,976.00 | 7,995.00 | 7,995.00 | 0.11% | 34,262 |
| Sep 16, 2026 | 7,945.00 | 8,015.00 | 7,938.00 | 7,986.00 | 7,986.00 | 0.52% | 84,528 |
| Sep 15, 2026 | 7,980.00 | 7,999.00 | 7,926.00 | 7,945.00 | 7,945.00 | -0.28% | 42,198 |
| Sep 14, 2026 | 7,959.00 | 7,999.00 | 7,920.00 | 7,967.00 | 7,967.00 | 0.10% | 1,016,515 |
| Sep 11, 2026 | 7,926.00 | 8,000.00 | 7,856.00 | 7,959.00 | 7,959.00 | 0.29% | 354,439 |
| Sep 10, 2026 | 7,959.00 | 7,982.00 | 7,907.00 | 7,936.00 | 7,936.00 | 0.28% | 9,924 |
| Sep 9, 2026 | 7,977.00 | 7,981.00 | 7,893.00 | 7,914.00 | 7,914.00 | -0.69% | 88,965 |
| Sep 8, 2026 | 8,016.00 | 8,016.00 | 7,955.00 | 7,969.00 | 7,969.00 | -0.05% | 58,613 |
| Sep 7, 2026 | 7,998.00 | 7,998.00 | 7,937.00 | 7,973.00 | 7,973.00 | 0.16% | 54,423 |
| Sep 4, 2026 | 7,975.00 | 8,030.00 | 7,953.00 | 7,960.00 | 7,960.00 | - | 43,735 |
| Sep 3, 2026 | 7,979.00 | 7,999.00 | 7,924.00 | 7,960.00 | 7,960.00 | 0.18% | 36,953 |
| Sep 2, 2026 | 7,941.00 | 7,985.00 | 7,886.00 | 7,946.00 | 7,946.00 | -0.10% | 94,095 |
| Sep 1, 2026 | 8,036.00 | 8,036.00 | 7,939.00 | 7,954.00 | 7,954.00 | -0.65% | 205,411 |
| Aug 31, 2026 | 8,061.00 | 8,073.00 | 7,991.00 | 8,006.00 | 8,006.00 | -0.68% | 38,254 |
| Aug 28, 2026 | 7,955.00 | 8,065.00 | 7,955.00 | 8,061.00 | 8,061.00 | 1.38% | 46,520 |
| Aug 27, 2026 | 7,977.00 | 8,010.00 | 7,938.00 | 7,951.00 | 7,951.00 | 0.16% | 25,524 |
| Aug 26, 2026 | 7,927.00 | 7,967.00 | 7,884.00 | 7,938.00 | 7,938.00 | 0.14% | 186,629 |
| Aug 25, 2026 | 7,978.00 | 7,978.00 | 7,910.00 | 7,927.00 | 7,927.00 | 0.05% | 57,001 |
| Aug 24, 2026 | 7,900.00 | 7,980.00 | 7,900.00 | 7,923.00 | 7,923.00 | -0.30% | 33,387 |
| Aug 21, 2026 | 7,950.00 | 7,999.00 | 7,900.00 | 7,947.00 | 7,947.00 | -0.85% | 592,199 |
| Aug 20, 2026 | 8,064.00 | 8,067.00 | 7,991.00 | 8,015.00 | 8,015.00 | -0.29% | 21,336 |
| Aug 19, 2026 | 8,091.00 | 8,096.00 | 8,006.00 | 8,038.00 | 8,038.00 | -0.52% | 54,636 |
| Aug 18, 2026 | 8,084.00 | 8,123.00 | 8,060.00 | 8,080.00 | 8,080.00 | -0.68% | 56,086 |
| Aug 17, 2026 | 8,110.00 | 8,185.00 | 8,103.00 | 8,135.00 | 8,135.00 | 0.04% | 117,333 |
| Aug 14, 2026 | 8,152.00 | 8,191.00 | 8,112.00 | 8,132.00 | 8,132.00 | -0.25% | 166,888 |
| Aug 13, 2026 | 8,125.00 | 8,177.00 | 8,073.00 | 8,152.00 | 8,152.00 | 0.79% | 64,640 |
| Aug 12, 2026 | 8,122.00 | 8,123.00 | 8,050.00 | 8,088.00 | 8,088.00 | -0.21% | 116,910 |
| Aug 11, 2026 | 8,150.00 | 8,165.00 | 8,080.00 | 8,105.00 | 8,105.00 | - | 84,945 |
| Aug 7, 2026 | 8,152.00 | 8,156.00 | 8,080.00 | 8,105.00 | 8,105.00 | -0.34% | 30,781 |
| Aug 6, 2026 | 8,179.00 | 8,179.00 | 8,102.00 | 8,133.00 | 8,133.00 | -0.67% | 41,173 |
| Aug 5, 2026 | 8,220.00 | 8,237.00 | 8,157.00 | 8,188.00 | 8,188.00 | 0.86% | 137,700 |
| Aug 4, 2026 | 8,074.00 | 8,150.00 | 8,065.00 | 8,118.00 | 8,118.00 | 0.71% | 86,898 |
| Aug 3, 2026 | 8,043.00 | 8,074.00 | 7,987.00 | 8,061.00 | 8,061.00 | 1.14% | 29,041 |
| Jul 31, 2026 | 8,023.00 | 8,041.00 | 7,973.00 | 7,970.00 | 7,970.00 | 0.43% | 25,409 |
| Jul 30, 2026 | 7,950.00 | 7,965.00 | 7,889.00 | 7,936.00 | 7,936.00 | -0.94% | 48,953 |
| Jul 29, 2026 | 8,070.00 | 8,090.00 | 8,014.00 | 8,011.00 | 8,011.00 | -0.02% | 74,053 |
| Jul 28, 2026 | 8,000.00 | 8,069.00 | 7,978.00 | 8,013.00 | 8,013.00 | -0.12% | 64,829 |
| Jul 27, 2026 | 8,212.00 | 8,212.00 | 8,002.00 | 8,023.00 | 8,023.00 | -0.22% | 57,800 |
| Jul 24, 2026 | 8,055.00 | 8,135.00 | 8,011.00 | 8,041.00 | 8,041.00 | 0.70% | 79,511 |
| Jul 23, 2026 | 7,892.00 | 8,014.00 | 7,885.00 | 7,985.00 | 7,985.00 | 0.45% | 44,105 |
| Jul 22, 2026 | 7,982.00 | 7,989.00 | 7,917.00 | 7,949.00 | 7,949.00 | 0.09% | 66,836 |
| Jul 21, 2026 | 7,955.00 | 7,985.00 | 7,896.00 | 7,942.00 | 7,942.00 | 0.11% | 1,001,143 |
| Jul 20, 2026 | 7,978.00 | 7,978.00 | 7,912.00 | 7,933.00 | 7,933.00 | -0.09% | 28,062 |
| Jul 17, 2026 | 7,946.00 | 7,969.00 | 7,887.00 | 7,940.00 | 7,940.00 | -0.58% | 92,416 |
| Jul 16, 2026 | 7,985.00 | 7,999.00 | 7,918.00 | 7,986.00 | 7,986.00 | 0.50% | 40,480 |
| Jul 15, 2026 | 7,939.00 | 7,997.00 | 7,928.00 | 7,946.00 | 7,946.00 | 0.13% | 81,101 |