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

2,372.00

-14(-0.59%)

Updated at December 04 04:06PM

Currency In ZAc

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252,4012,3722,3722,4012,36936,522
December 03, 20252,3972,3862,3862,4082,38629,537
December 02, 20252,3972,3942,3942,4082,38039,575
December 01, 20252,3842,3802,3802,3842,36291,500
November 28, 20252,3912,3802,3802,3912,37344,298
November 27, 20252,3962,4002,4002,4072,3963,079
November 26, 20252,4012,3962,4012,4012,39197,656
November 25, 20252,3842,3762,3762,3972,37040,951
November 24, 20252,3702,3782,3842,3842,34887,763
November 21, 20252,3212,3362,3362,3522,32122,662
November 20, 20252,4242,4092,4082,4272,40610,972
November 19, 20252,3852,3892,3892,3922,37411,443
November 18, 20252,4002,3922,3922,4042,37770,855
November 17, 20252,4102,4272,4272,4312,402130,805
November 14, 20252,4172,4202,4202,4202,399572,668
November 13, 20252,4922,4812,4812,4922,46378,498
November 12, 20252,5022,4912,4912,5022,48270,975
November 11, 20252,4672,4892,4892,4892,46775,726
November 10, 20252,4822,4932,4932,5002,475220,372
November 07, 20252,4722,4322,4472,4782,43246,421
November 06, 20252,5052,5092,5092,5142,49747,202
November 05, 20252,4902,4772,4772,5002,47711,356
November 04, 20252,5082,5192,5192,5192,500163,435
November 03, 20252,5312,5262,5342,5392,52150,778
October 31, 20252,5042,5232,5232,5342,50331,486
October 30, 20252,5222,5262,5262,5372,50930,122
October 29, 20252,5262,5492,5492,5492,50821,740
October 28, 20252,4932,5012,5012,5052,48715,991
October 27, 20252,4992,5042,5042,5252,49956,688
October 24, 20252,4832,4902,4902,4902,48322,785
October 23, 20252,4452,4522,4522,4632,44249,664
October 22, 20252,4652,4662,4662,4742,45016,355
October 21, 20252,4742,4642,4642,4822,46411,748
October 20, 20252,4782,4702,4702,4782,454183,066
October 17, 20252,4212,4462,4442,4462,40918,317
October 16, 20252,4642,4552,4552,4642,45522,884
October 15, 20252,4412,4322,4322,4512,42419,695
October 14, 20252,3942,3892,3892,3982,37729,542
October 13, 20252,4002,4172,4172,4172,40027,147
October 10, 20252,4322,4102,4102,4332,4099,572
October 09, 20252,4642,4462,4462,4642,4348,055
October 08, 20252,4432,4462,4462,4462,427122,245
October 07, 20252,4752,4712,4712,4792,46924,659
October 06, 20252,4542,4712,4712,4712,44128,630
October 03, 20252,4642,4552,4552,4642,437100,950
October 02, 20252,4432,4522,4522,4522,42768,142
October 01, 20252,3802,3912,3912,3922,37850,581
September 30, 20252,3702,3932,3932,3932,37067,590
September 29, 20252,3602,3862,3862,3862,35857,895
September 26, 20252,3532,3512,3512,3572,34920,951
September 25, 20252,3912,3662,3662,3912,361151,492
September 23, 20252,3732,3632,3632,3902,363141,910
September 22, 20252,3522,3462,3462,3562,33837,970
September 19, 20252,3282,3402,3402,3512,32848,219
September 18, 20252,3712,3522,3522,3712,33131,477
September 17, 20252,3462,3582,3582,3692,34653,570
September 16, 20252,3362,3362,3362,3392,33538,347
September 15, 20252,3112,3122,3122,3122,29358,367
September 12, 20252,3072,3072,3072,3072,288114,530
September 11, 20252,2872,2882,2882,2892,28521,309
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved