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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,353	2,351	2,351	2,357	2,349	20,951
September 25, 2025	2,391	2,366	2,366	2,391	2,361	151,492
September 23, 2025	2,373	2,363	2,363	2,390	2,363	141,910
September 22, 2025	2,352	2,346	2,346	2,356	2,338	37,970
September 19, 2025	2,328	2,340	2,340	2,351	2,328	48,219
September 18, 2025	2,371	2,352	2,352	2,371	2,331	31,477
September 17, 2025	2,346	2,358	2,358	2,369	2,346	53,570
September 16, 2025	2,336	2,336	2,336	2,339	2,335	38,347
September 15, 2025	2,311	2,312	2,312	2,312	2,293	58,367
September 12, 2025	2,307	2,307	2,307	2,307	2,288	114,530
September 11, 2025	2,287	2,288	2,288	2,289	2,285	21,309
September 10, 2025	2,284	2,281	2,281	2,284	2,264	41,550
September 09, 2025	2,242	2,253	2,253	2,253	2,230	31,973
September 08, 2025	2,217	2,204	2,204	2,220	2,203	15,357
September 05, 2025	2,203	2,180	2,205	2,205	2,180	4,955
September 04, 2025	2,166	2,180	2,180	2,193	2,166	44,946
September 03, 2025	2,184	2,169	2,169	2,185	2,168	8,540
September 02, 2025	2,187	2,173	2,173	2,187	2,160	59,496
September 01, 2025	2,178	2,161	2,161	2,178	2,161	21,846
August 29, 2025	2,175	2,177	2,178	2,178	2,175	3,617
August 28, 2025	2,170	2,173	2,173	2,174	2,156	12,862
August 27, 2025	2,189	2,192	2,192	2,194	2,175	11,581
August 26, 2025	2,201	2,202	2,202	2,206	2,187	17,228
August 25, 2025	2,196	2,200	2,200	2,200	2,181	120,222
August 22, 2025	2,172	2,172	2,172	2,172	2,155	709,081
August 21, 2025	2,165	2,156	2,156	2,165	2,156	40,341
August 20, 2025	2,166	2,148	2,148	2,171	2,148	20,993
August 19, 2025	2,194	2,179	2,179	2,194	2,177	22,490
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

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