Sygnia Itrix MSCI Emerging Markets 50 ETF - SYGEMF.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,192	2,186	2,188	2,192	2,171	19,027
August 15, 2025	2,187	2,182	2,182	2,187	2,168	74,019
August 14, 2025	2,195	2,197	2,197	2,197	2,195	35,457
August 13, 2025	2,206	2,218	2,218	2,218	2,194	758,359
August 12, 2025	2,172	2,160	2,160	2,173	2,160	370,356
August 11, 2025	2,162	2,186	2,186	2,186	2,162	50,924
August 08, 2025	2,172	2,177	2,177	2,177	2,160	16,348
August 07, 2025	2,195	2,185	2,190	2,197	2,181	80,089
August 06, 2025	2,164	2,163	2,163	2,164	2,100	64,590
August 05, 2025	2,188	2,189	2,189	2,195	2,177	23,682
August 04, 2025	2,176	2,171	2,171	2,181	2,163	57,247
August 01, 2025	2,185	2,185	2,185	2,192	2,176	2,165
July 31, 2025	2,201	2,199	2,195	2,210	2,195	13,938
July 30, 2025	2,195	2,194	2,194	2,195	2,176	22,584
July 29, 2025	2,193	2,200	2,200	2,202	2,190	30,312
July 28, 2025	2,186	2,202	2,202	2,210	2,186	31,273
July 25, 2025	2,175	2,187	2,187	2,188	2,175	6,188
July 24, 2025	2,194	2,190	2,190	2,195	2,188	19,855
July 23, 2025	2,164	2,181	2,181	2,182	2,164	20,866
July 22, 2025	2,153	2,145	2,145	2,153	2,139	9,778
July 21, 2025	2,163	2,181	2,181	2,181	2,163	24,110
July 18, 2025	2,163	2,157	2,161	2,167	2,156	18,439
July 17, 2025	2,169	2,166	2,166	2,172	2,164	11,719
July 16, 2025	2,164	2,160	2,160	2,164	2,144	27,424
July 15, 2025	2,136	2,149	2,149	2,149	2,136	15,618
July 14, 2025	2,125	2,103	2,103	2,125	2,103	43,398
July 11, 2025	2,122	2,112	2,112	2,124	2,105	19,513
July 10, 2025	2,106	2,103	2,103	2,110	2,103	11,077
July 09, 2025	2,098	2,089	2,089	2,109	2,089	39,607
July 08, 2025	2,122	2,127	2,111.91	2,127	2,108	15,649
July 07, 2025	2,109	2,097	2,082.12	2,112	2,096	19,341
July 04, 2025	2,094	2,096	2,081.13	2,099	2,077	197,788
July 03, 2025	2,104	2,108	2,093.04	2,108	2,098	4,284
July 02, 2025	2,110	2,089	2,074.18	2,110	2,089	26,443
July 01, 2025	2,114	2,096	2,102	2,114	2,087	17,934
June 30, 2025	2,110	2,107	2,107	2,119	2,101	8,869
June 27, 2025	2,135	2,113	2,113	2,145	2,113	27,289
June 26, 2025	2,095	2,121	2,121	2,134	2,095	8,214
June 25, 2025	2,120	2,115	2,127	2,127	2,111	10,831
June 24, 2025	2,089	2,081	2,081	2,089	2,080	22,189
June 23, 2025	2,069	2,062	2,062	2,074	2,060	110,346
June 20, 2025	2,070	2,069	2,069	2,091	2,069	91,032
June 19, 2025	2,017	2,064	2,064	2,065	2,017	15,078
June 18, 2025	2,072	2,094	2,094	2,098	2,072	19,910
June 17, 2025	2,055	2,070	2,070	2,074	2,055	170,188
June 13, 2025	2,070	2,071	2,071	2,071	2,049	13,267
June 12, 2025	2,078	2,078	2,078	2,078	2,078	3
June 11, 2025	2,055	2,078	2,072	2,087	2,055	6,049
June 10, 2025	2,055	2,061	2,061	2,061	2,038	19,103
June 09, 2025	2,043	2,043	2,043	2,046	2,027	29,683
June 06, 2025	2,023	2,019	2,019	2,025	2,007	34,118
June 05, 2025	2,028	2,024	2,024	2,029	2,009	5,872
June 04, 2025	2,013	2,001	2,001	2,017	1,996	29,778
June 03, 2025	1,977	1,991	1,991	1,991	1,967	31,706
June 02, 2025	1,965	1,965	1,965	1,974	1,965	7,048
May 30, 2025	1,970	1,979	1,979	1,979	1,960	15,508
May 29, 2025	1,994	1,998	1,998	2,001	1,987	26,234
May 28, 2025	1,996	1,981	1,981	1,996	1,981	9,511
May 27, 2025	1,993	1,992	1,992	2,140	1,962	3,059
May 26, 2025	1,997	1,988	1,988	2,004	1,983	23,586

Sygnia Itrix MSCI Emerging Markets 50 ETF (SYGEMF.JO) JNB