Sygnia Itrix MSCI World Index ETF (JSE:SYGWD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,613.00
+72.00 (0.95%)
Apr 16, 2026, 12:13 PM SAST
JSE:SYGWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7,591.00 | 7,591.00 | 7,541.00 | 7,550.00 | - | 0.12% | 10,631 |
| Apr 15, 2026 | 7,477.00 | 7,564.00 | 7,477.00 | 7,541.00 | 7,541.00 | 0.84% | 52,205 |
| Apr 14, 2026 | 7,468.00 | 7,494.00 | 7,419.00 | 7,478.00 | 7,478.00 | 0.66% | 54,090 |
| Apr 13, 2026 | 7,436.00 | 7,446.00 | 7,371.00 | 7,429.00 | 7,429.00 | 0.45% | 35,857 |
| Apr 10, 2026 | 7,400.00 | 7,435.00 | 7,380.00 | 7,396.00 | 7,396.00 | 0.53% | 32,655 |
| Apr 9, 2026 | 7,370.00 | 7,395.00 | 7,322.00 | 7,357.00 | 7,357.00 | 0.34% | 64,047 |
| Apr 8, 2026 | 7,394.00 | 7,400.00 | 7,309.00 | 7,332.00 | 7,332.00 | 0.36% | 169,524 |
| Apr 7, 2026 | 7,305.00 | 7,378.00 | 7,275.00 | 7,306.00 | 7,306.00 | -0.44% | 53,918 |
| Apr 2, 2026 | 7,307.00 | 7,356.00 | 7,235.00 | 7,338.00 | 7,338.00 | 0.47% | 118,286 |
| Apr 1, 2026 | 7,256.00 | 7,347.00 | 7,256.00 | 7,304.00 | 7,304.00 | 1.00% | 47,150 |
| Mar 31, 2026 | 7,237.00 | 7,276.00 | 7,182.00 | 7,232.00 | 7,232.00 | -0.04% | 99,777 |
| Mar 30, 2026 | 7,204.00 | 7,277.00 | 7,159.00 | 7,235.00 | 7,235.00 | 0.10% | 127,678 |
| Mar 27, 2026 | 7,390.00 | 7,499.00 | 7,204.00 | 7,228.00 | 7,228.00 | -1.47% | 86,435 |
| Mar 26, 2026 | 7,350.00 | 7,376.00 | 7,290.00 | 7,336.00 | 7,336.00 | -0.19% | 132,829 |
| Mar 25, 2026 | 7,314.00 | 7,383.00 | 7,307.00 | 7,350.00 | 7,350.00 | 0.53% | 30,274 |
| Mar 24, 2026 | 7,295.00 | 7,349.00 | 7,231.00 | 7,311.00 | 7,311.00 | 0.41% | 79,025 |
| Mar 23, 2026 | 7,242.00 | 7,497.00 | 7,150.00 | 7,281.00 | 7,281.00 | -0.15% | 215,127 |
| Mar 20, 2026 | 7,264.00 | 7,337.00 | 7,264.00 | 7,292.00 | 7,292.00 | - | 80,101 |
| Mar 19, 2026 | 7,330.00 | 7,391.00 | 7,264.00 | 7,292.00 | 7,292.00 | -0.98% | 164,183 |
| Mar 18, 2026 | 7,400.00 | 7,446.00 | 7,301.00 | 7,364.00 | 7,364.00 | -0.15% | 115,493 |
| Mar 17, 2026 | 7,356.00 | 7,396.00 | 7,299.00 | 7,375.00 | 7,375.00 | 0.15% | 64,346 |
| Mar 16, 2026 | 7,379.00 | 7,399.00 | 7,327.00 | 7,364.00 | 7,364.00 | 0.07% | 180,822 |
| Mar 13, 2026 | 7,354.00 | 7,380.00 | 7,328.00 | 7,359.00 | 7,359.00 | 0.04% | 20,991 |
| Mar 12, 2026 | 7,298.00 | 7,380.00 | 7,295.00 | 7,356.00 | 7,356.00 | 0.79% | 93,143 |
| Mar 11, 2026 | 7,276.00 | 7,337.00 | 7,242.00 | 7,298.00 | 7,298.00 | 0.30% | 109,584 |
| Mar 10, 2026 | 7,287.00 | 7,337.00 | 7,220.00 | 7,276.00 | 7,276.00 | - | 209,633 |
| Mar 9, 2026 | 7,353.00 | 7,375.00 | 7,289.00 | 7,276.00 | 7,276.00 | -1.24% | 75,439 |
| Mar 6, 2026 | 7,475.00 | 7,805.00 | 7,368.00 | 7,367.00 | 7,367.00 | -0.95% | 122,094 |
| Mar 5, 2026 | 7,375.00 | 7,475.00 | 7,364.00 | 7,438.00 | 7,438.00 | 1.00% | 134,723 |
| Mar 4, 2026 | 7,321.00 | 7,409.00 | 7,300.00 | 7,364.00 | 7,364.00 | 0.49% | 91,759 |
| Mar 3, 2026 | 7,290.00 | 7,349.00 | 7,226.00 | 7,328.00 | 7,328.00 | 0.30% | 193,815 |
| Mar 2, 2026 | 7,260.00 | 7,327.00 | 7,232.00 | 7,306.00 | 7,306.00 | 0.23% | 138,192 |
| Feb 27, 2026 | 7,301.00 | 7,328.00 | 7,263.00 | 7,289.00 | 7,289.00 | -0.42% | 73,408 |
| Feb 26, 2026 | 7,250.00 | 7,359.00 | 7,250.00 | 7,320.00 | 7,320.00 | -1.84% | 74,997 |
| Feb 25, 2026 | 7,155.00 | 7,520.00 | 7,150.00 | 7,457.00 | 7,457.00 | 2.45% | 123,670 |
| Feb 24, 2026 | 7,300.00 | 7,300.00 | 7,229.00 | 7,279.00 | 7,279.00 | -0.08% | 42,029 |
| Feb 23, 2026 | 7,255.00 | 7,337.00 | 7,255.00 | 7,285.00 | 7,285.00 | -0.19% | 114,175 |
| Feb 20, 2026 | 7,386.00 | 7,390.00 | 7,281.00 | 7,299.00 | 7,299.00 | -0.61% | 61,503 |
| Feb 19, 2026 | 7,298.00 | 7,387.00 | 7,298.00 | 7,344.00 | 7,344.00 | 0.51% | 61,473 |
| Feb 18, 2026 | 7,258.00 | 7,327.00 | 7,243.00 | 7,307.00 | 7,307.00 | 0.68% | 68,705 |
| Feb 17, 2026 | 7,193.00 | 7,270.00 | 7,193.00 | 7,258.00 | 7,258.00 | 0.32% | 86,366 |
| Feb 16, 2026 | 7,230.00 | 7,270.00 | 7,199.00 | 7,235.00 | 7,235.00 | -0.07% | 161,942 |
| Feb 13, 2026 | 7,267.00 | 7,285.00 | 7,212.00 | 7,240.00 | 7,240.00 | -0.40% | 53,521 |
| Feb 12, 2026 | 7,320.00 | 7,346.00 | 7,241.00 | 7,269.00 | 7,269.00 | -0.66% | 36,861 |
| Feb 11, 2026 | 7,330.00 | 7,352.00 | 7,267.00 | 7,317.00 | 7,317.00 | -0.01% | 66,812 |
| Feb 10, 2026 | 7,300.00 | 7,359.00 | 7,265.00 | 7,318.00 | 7,318.00 | 0.63% | 192,802 |
| Feb 9, 2026 | 7,242.00 | 7,300.00 | 7,242.00 | 7,272.00 | 7,272.00 | 0.36% | 39,575 |
| Feb 6, 2026 | 7,240.00 | 7,290.00 | 7,203.00 | 7,246.00 | 7,246.00 | -0.12% | 179,276 |
| Feb 5, 2026 | 7,325.00 | 7,325.00 | 7,235.00 | 7,255.00 | 7,255.00 | -0.30% | 118,595 |
| Feb 4, 2026 | 7,519.00 | 7,519.00 | 7,229.00 | 7,277.00 | 7,277.00 | -0.34% | 118,864 |