Satrix MSCI World ETF - STXWDM.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,759	10,761	10,761	10,761	10,671	333,110
August 15, 2025	10,700	10,738	10,738	10,774	10,617	1.84M
August 14, 2025	10,723	10,753	10,753	10,753	10,651	97,798
August 13, 2025	10,696	10,650	10,650	10,731	10,650	209,383
August 12, 2025	10,628	10,689	10,689	10,700	10,610	82,739
August 11, 2025	10,699	10,711	10,711	10,940	10,600	276,800
August 08, 2025	10,648	10,665	10,692	10,692	10,600	199,834
August 07, 2025	10,644	10,648	10,663	10,718	10,585	563,062
August 06, 2025	10,659	10,551	10,551	10,672	10,532	116,274
August 05, 2025	10,737	10,656	10,656	10,774	10,646	222,068
August 04, 2025	10,980	10,661	10,661	10,980	10,580	848,277
August 01, 2025	11,020	10,611	10,611	11,020	10,550	466,535
July 31, 2025	10,820	10,873	10,873	10,975	10,752	166,575
July 30, 2025	10,840	10,734	10,703	10,840	10,667	346,868
July 29, 2025	10,728	10,770	10,770	10,826	10,728	100,989
July 28, 2025	10,720	10,683	10,683	10,794	10,683	187,332
July 25, 2025	10,720	10,707	10,707	10,720	10,582	116,122
July 24, 2025	10,500	10,571	10,571	10,623	10,500	79,729
July 23, 2025	10,531	10,502	10,502	10,543	10,440	177,315
July 22, 2025	10,582	10,464	10,464	10,582	10,337	390,249
July 21, 2025	10,577	10,581	10,581	10,686	10,473	162,235
July 18, 2025	10,525	10,471	10,471	10,576	10,439	122,546
July 17, 2025	10,620	10,558	10,558	10,620	10,531	161,970
July 16, 2025	10,520	10,524	10,524	10,562	10,502	145,462
July 15, 2025	10,587	10,564	10,564	10,587	10,484	177,118
July 14, 2025	10,581	10,567	10,567	10,581	10,450	305,351
July 11, 2025	10,629	10,578	10,555	10,629	10,474	81,121
July 10, 2025	10,515	10,499	10,499	10,541	10,415	385,510
July 09, 2025	10,501	10,500	10,500	10,552	10,427	296,826
July 08, 2025	10,500	10,525	10,525	10,525	10,385	121,321
July 07, 2025	10,400	10,482	10,482	10,485	10,381	92,868
July 04, 2025	10,670	10,285	10,285	10,670	10,260	959,208
July 03, 2025	10,478	10,340	10,340	10,669	10,259	4.72M
July 02, 2025	10,438	10,403	10,403	10,438	10,322	165,955
July 01, 2025	10,331	10,342	10,342	10,397	10,301	319,903
June 30, 2025	10,303	10,433	10,433	10,464	10,303	268,754
June 27, 2025	10,300	10,437	10,437	10,479	10,300	111,733
June 26, 2025	10,397	10,303	10,303	10,397	10,163	361,453
June 25, 2025	10,201	10,271	10,271	10,314	10,200	702,206
June 24, 2025	10,245	10,222	10,222	10,309	10,116	353,419
June 23, 2025	10,160	10,241	10,241	10,399	10,111	406,346
June 20, 2025	10,255	10,201	10,201	10,273	10,173	168,536
June 19, 2025	10,262	10,210	10,210	10,262	10,148	125,155
June 18, 2025	10,250	10,224	10,224	10,315	10,187	250,580
June 17, 2025	10,183	10,256	10,256	10,260	10,065	429,903
June 13, 2025	10,174	10,214	10,214	10,293	10,150	208,903
June 12, 2025	10,191	10,235	10,235	10,235	10,150	198,147
June 11, 2025	10,110	10,218	10,218	10,238	10,094	378,512
June 10, 2025	10,240	10,158	10,158	10,240	10,080	278,765
June 09, 2025	10,145	10,137	10,137	10,160	10,075	296,354
June 06, 2025	10,050	10,185	10,185	10,191	10,044	217,988
June 05, 2025	10,199	10,128	10,128	10,228	10,051	911,296
June 04, 2025	10,081	10,146	10,148	10,180	10,043	180,448
June 03, 2025	9,999	10,151	10,151	10,160	9,950	255,371
June 02, 2025	10,073	10,078	10,078	10,104	9,967	685,181
May 30, 2025	10,025	10,107	10,107	10,142	9,950	220,319
May 29, 2025	10,199	9,964	10,002	10,229	9,964	487,923
May 28, 2025	10,134	10,070	10,100	10,151	10,026	1.65M
May 27, 2025	10,040	10,042	10,086	10,114	9,971	188,937
May 26, 2025	9,870	10,026	10,084	10,162	9,826	119,520

Satrix MSCI World ETF (STXWDM.JO) JNB