Satrix MSCI World ETF (STXWDM.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 04:24PM SAST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 9,225.00 | 9,225.00 | 9,020.00 | 9,057.00 | 9,057.00 | 122,158 |
| 07 May 2024 | 8,900.00 | 9,034.00 | 8,900.00 | 8,999.00 | 8,999.00 | 446,061 |
| 06 May 2024 | 9,049.00 | 9,049.00 | 8,839.00 | 8,982.00 | 8,982.00 | 141,914 |
| 03 May 2024 | 8,893.00 | 8,921.00 | 8,827.00 | 8,879.00 | 8,879.00 | 452,733 |
| 02 May 2024 | 8,900.00 | 8,912.00 | 8,778.00 | 8,850.00 | 8,850.00 | 199,893 |
| 30 Apr 2024 | 8,981.00 | 9,220.00 | 8,911.00 | 8,965.00 | 8,965.00 | 199,252 |
| 29 Apr 2024 | 9,030.00 | 9,057.00 | 8,975.00 | 8,981.00 | 8,981.00 | 71,246 |
| 26 Apr 2024 | 9,126.00 | 9,126.00 | 8,928.00 | 9,020.00 | 9,020.00 | 271,710 |
| 25 Apr 2024 | 9,160.00 | 9,160.00 | 8,931.00 | 8,964.00 | 8,964.00 | 134,176 |
| 24 Apr 2024 | 9,299.00 | 9,299.00 | 9,109.00 | 9,177.00 | 9,177.00 | 163,000 |
| 23 Apr 2024 | 9,001.00 | 9,130.00 | 9,001.00 | 9,081.00 | 9,081.00 | 127,204 |
| 22 Apr 2024 | 8,951.00 | 9,020.00 | 8,932.00 | 9,007.00 | 9,007.00 | 111,549 |
| 19 Apr 2024 | 8,951.00 | 9,034.00 | 8,901.00 | 8,982.00 | 8,982.00 | 178,110 |
| 18 Apr 2024 | 8,980.00 | 9,066.00 | 8,942.00 | 9,021.00 | 9,021.00 | 128,357 |
| 17 Apr 2024 | 9,008.00 | 9,065.00 | 8,952.00 | 9,002.00 | 9,002.00 | 97,367 |
| 16 Apr 2024 | 9,058.00 | 9,120.00 | 8,950.00 | 8,977.00 | 8,977.00 | 557,556 |
| 15 Apr 2024 | 9,100.00 | 9,211.00 | 9,059.00 | 9,123.00 | 9,123.00 | 210,056 |
| 12 Apr 2024 | 9,150.00 | 9,161.00 | 9,059.00 | 9,121.00 | 9,121.00 | 119,303 |
| 11 Apr 2024 | 9,425.00 | 9,425.00 | 9,031.00 | 9,057.00 | 9,057.00 | 357,366 |
| 10 Apr 2024 | 9,000.00 | 9,105.00 | 8,987.00 | 9,046.00 | 9,046.00 | 283,700 |
| 09 Apr 2024 | 9,105.00 | 9,105.00 | 8,995.00 | 8,994.00 | 8,994.00 | 891,499 |
| 08 Apr 2024 | 9,122.00 | 9,130.00 | 9,006.00 | 9,105.00 | 9,105.00 | 421,099 |
| 05 Apr 2024 | 9,100.00 | 9,130.00 | 9,000.00 | 9,051.00 | 9,051.00 | 289,547 |
| 04 Apr 2024 | 9,151.00 | 9,231.00 | 9,090.00 | 9,189.00 | 9,189.00 | 321,190 |
| 03 Apr 2024 | 9,080.00 | 9,193.00 | 9,080.00 | 9,179.00 | 9,179.00 | 130,132 |
| 02 Apr 2024 | 9,330.00 | 9,330.00 | 9,050.00 | 9,086.00 | 9,086.00 | 470,102 |
| 28 Mar 2024 | 9,408.00 | 9,408.00 | 9,295.00 | 9,330.00 | 9,330.00 | 165,026 |
| 27 Mar 2024 | 9,309.00 | 9,315.00 | 9,250.00 | 9,271.00 | 9,271.00 | 434,069 |
| 26 Mar 2024 | 9,422.00 | 9,422.00 | 9,252.00 | 9,293.00 | 9,293.00 | 118,069 |
| 25 Mar 2024 | 9,474.00 | 9,474.00 | 9,252.00 | 9,263.00 | 9,263.00 | 137,851 |
| 22 Mar 2024 | 9,200.00 | 9,371.00 | 9,166.00 | 9,312.00 | 9,312.00 | 196,549 |
| 20 Mar 2024 | 9,247.00 | 9,247.00 | 9,115.00 | 9,136.00 | 9,136.00 | 129,785 |
| 19 Mar 2024 | 9,058.00 | 9,324.00 | 9,058.00 | 9,107.00 | 9,107.00 | 308,830 |
| 18 Mar 2024 | 9,200.00 | 9,214.00 | 9,045.00 | 9,176.00 | 9,176.00 | 288,742 |
| 15 Mar 2024 | 9,080.00 | 9,125.00 | 9,031.00 | 9,030.00 | 9,030.00 | 125,264 |
| 14 Mar 2024 | 9,100.00 | 9,194.00 | 9,051.00 | 9,076.00 | 9,076.00 | 226,171 |
| 13 Mar 2024 | 9,020.00 | 9,140.00 | 9,020.00 | 9,056.00 | 9,056.00 | 271,585 |
| 12 Mar 2024 | 8,901.00 | 9,074.00 | 8,901.00 | 9,017.00 | 9,017.00 | 209,436 |
| 11 Mar 2024 | 9,000.00 | 9,080.00 | 8,922.00 | 8,920.00 | 8,920.00 | 107,269 |
| 08 Mar 2024 | 9,100.00 | 9,116.00 | 9,016.00 | 9,070.00 | 9,070.00 | 165,891 |
| 07 Mar 2024 | 9,150.00 | 9,159.00 | 9,023.00 | 9,072.00 | 9,072.00 | 250,725 |
| 06 Mar 2024 | 9,090.00 | 9,095.00 | 9,000.00 | 9,033.00 | 9,033.00 | 307,650 |
| 05 Mar 2024 | 9,200.00 | 9,200.00 | 9,080.00 | 9,050.00 | 9,050.00 | 282,844 |
| 04 Mar 2024 | 9,324.00 | 9,324.00 | 9,103.00 | 9,135.00 | 9,135.00 | 341,906 |
| 01 Mar 2024 | 9,100.00 | 9,318.00 | 9,050.00 | 9,183.00 | 9,183.00 | 733,626 |
| 29 Feb 2024 | 9,224.00 | 9,224.00 | 9,022.00 | 9,133.00 | 9,133.00 | 329,564 |
| 28 Feb 2024 | 9,019.00 | 9,168.00 | 9,019.00 | 9,079.00 | 9,079.00 | 171,831 |
| 27 Feb 2024 | 9,175.00 | 9,190.00 | 9,026.00 | 9,065.00 | 9,065.00 | 259,415 |
| 26 Feb 2024 | 9,500.00 | 9,500.00 | 9,068.00 | 9,179.00 | 9,179.00 | 241,799 |
| 23 Feb 2024 | 9,160.93 | 9,160.93 | 9,160.93 | 9,160.93 | 9,160.93 | - |
| 22 Feb 2024 | 9,084.63 | 9,084.63 | 9,084.63 | 9,084.63 | 9,084.63 | - |
| 21 Feb 2024 | 8,807.56 | 8,807.56 | 8,807.56 | 8,807.56 | 8,807.56 | - |
| 20 Feb 2024 | 8,814.44 | 8,814.44 | 8,814.44 | 8,814.44 | 8,814.44 | - |
| 19 Feb 2024 | 8,878.50 | 8,878.50 | 8,878.50 | 8,878.50 | 8,878.50 | - |
| 16 Feb 2024 | 8,821.25 | 8,821.25 | 8,821.25 | 8,821.25 | 8,821.25 | - |
| 15 Feb 2024 | 8,875.69 | 8,875.69 | 8,875.69 | 8,875.69 | 8,875.69 | - |
| 14 Feb 2024 | 8,854.46 | 8,854.46 | 8,854.46 | 8,854.46 | 8,854.46 | - |
| 13 Feb 2024 | 8,811.04 | 8,811.04 | 8,811.04 | 8,811.04 | 8,811.04 | - |
| 12 Feb 2024 | 8,898.00 | 9,039.00 | 8,841.00 | 8,903.00 | 8,903.00 | 329,238 |
| 09 Feb 2024 | 8,890.52 | 8,890.52 | 8,890.52 | 8,890.52 | 8,890.52 | - |
| 08 Feb 2024 | 8,818.03 | 8,818.03 | 8,818.03 | 8,818.03 | 8,818.03 | - |
| 07 Feb 2024 | 8,785.84 | 8,785.84 | 8,785.84 | 8,785.84 | 8,785.84 | - |
| 06 Feb 2024 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | 8,711.00 | - |
| 05 Feb 2024 | 8,775.11 | 8,775.11 | 8,775.11 | 8,775.11 | 8,775.11 | - |
| 02 Feb 2024 | 8,730.51 | 8,730.51 | 8,730.51 | 8,730.51 | 8,730.51 | - |
| 01 Feb 2024 | 8,537.65 | 8,537.65 | 8,537.65 | 8,537.65 | 8,537.65 | - |
| 31 Jan 2024 | 8,478.98 | 8,478.98 | 8,478.98 | 8,478.98 | 8,478.98 | - |
| 30 Jan 2024 | 8,680.13 | 8,680.13 | 8,680.13 | 8,680.13 | 8,680.13 | - |
| 29 Jan 2024 | 8,665.05 | 8,665.05 | 8,665.05 | 8,665.05 | 8,665.05 | - |
| 26 Jan 2024 | 8,577.05 | 8,577.05 | 8,577.05 | 8,577.05 | 8,577.05 | - |
| 25 Jan 2024 | 8,627.23 | 8,627.23 | 8,627.23 | 8,627.23 | 8,627.23 | - |
| 24 Jan 2024 | 8,598.40 | 8,598.40 | 8,598.40 | 8,598.40 | 8,598.40 | - |
| 23 Jan 2024 | 8,648.77 | 8,648.77 | 8,648.77 | 8,648.77 | 8,648.77 | - |
| 22 Jan 2024 | 8,701.82 | 8,701.82 | 8,701.82 | 8,701.82 | 8,701.82 | - |
| 19 Jan 2024 | 8,592.97 | 8,592.97 | 8,592.97 | 8,592.97 | 8,592.97 | - |
| 18 Jan 2024 | 8,474.84 | 8,474.84 | 8,474.84 | 8,474.84 | 8,474.84 | - |
| 17 Jan 2024 | 8,497.04 | 8,497.04 | 8,497.04 | 8,497.04 | 8,497.04 | - |
| 16 Jan 2024 | 8,484.81 | 8,484.81 | 8,484.81 | 8,484.81 | 8,484.81 | - |
| 15 Jan 2024 | 8,414.22 | 8,414.22 | 8,414.22 | 8,414.22 | 8,414.22 | - |
| 12 Jan 2024 | 8,368.57 | 8,368.57 | 8,368.57 | 8,368.57 | 8,368.57 | - |
| 11 Jan 2024 | 8,382.06 | 8,382.06 | 8,382.06 | 8,382.06 | 8,382.06 | - |
| 10 Jan 2024 | 8,389.90 | 8,389.90 | 8,389.90 | 8,389.90 | 8,389.90 | - |
| 09 Jan 2024 | 8,359.42 | 8,359.42 | 8,359.42 | 8,359.42 | 8,359.42 | - |
| 08 Jan 2024 | 8,343.45 | 8,343.45 | 8,343.45 | 8,343.45 | 8,343.45 | - |
| 05 Jan 2024 | 8,262.99 | 8,262.99 | 8,262.99 | 8,262.99 | 8,262.99 | - |
| 04 Jan 2024 | 8,286.92 | 8,286.92 | 8,286.92 | 8,286.92 | 8,286.92 | - |
| 03 Jan 2024 | 8,327.00 | 8,327.00 | 8,327.00 | 8,327.00 | 8,327.00 | - |
| 02 Jan 2024 | 8,307.27 | 8,307.27 | 8,307.27 | 8,307.27 | 8,307.27 | - |
| 29 Dec 2023 | 8,238.83 | 8,238.83 | 8,238.83 | 8,238.83 | 8,238.83 | - |
| 28 Dec 2023 | 8,339.46 | 8,339.46 | 8,339.46 | 8,339.46 | 8,339.46 | - |
| 27 Dec 2023 | 8,277.60 | 8,277.60 | 8,277.60 | 8,277.60 | 8,277.60 | - |
| 22 Dec 2023 | 8,286.68 | 8,286.68 | 8,286.68 | 8,286.68 | 8,286.68 | - |
| 21 Dec 2023 | 8,188.13 | 8,188.13 | 8,188.13 | 8,188.13 | 8,188.13 | - |
| 20 Dec 2023 | 8,100.04 | 8,100.04 | 8,100.04 | 8,100.04 | 8,100.04 | - |
| 19 Dec 2023 | 8,212.10 | 8,212.10 | 8,212.10 | 8,212.10 | 8,212.10 | - |
| 18 Dec 2023 | 8,290.54 | 8,290.54 | 8,290.54 | 8,290.54 | 8,290.54 | - |
| 14 Dec 2023 | 8,145.72 | 8,145.72 | 8,145.72 | 8,145.72 | 8,145.72 | - |
| 13 Dec 2023 | 8,394.15 | 8,394.15 | 8,394.15 | 8,394.15 | 8,394.15 | - |
| 12 Dec 2023 | 8,308.12 | 8,308.12 | 8,308.12 | 8,308.12 | 8,308.12 | - |
| 11 Dec 2023 | 8,302.92 | 8,302.92 | 8,302.92 | 8,302.92 | 8,302.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.