Sygnia Itrix MSCI Japan ETF (SYGJP.JO) JNB

2,271.00

+26(+1.16%)

Updated at September 08 09:10AM

Currency In ZAc

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252,2602,2402,2452,2612,24027,760
September 04, 20252,2352,2302,2302,2492,23040,863
September 03, 20252,2142,2022,2022,2162,19933,044
September 02, 20252,2312,2232,2322,2322,21033,158
September 01, 20252,2392,2372,2372,2392,21914,959
August 29, 20252,2412,2292,2352,2622,22015,789
August 28, 20252,2682,2652,2652,2692,24620,028
August 27, 20252,2402,2252,2252,2412,22519,921
August 26, 20252,2392,2362,2402,2432,21811,702
August 25, 20252,2482,2412,2412,2542,23517,943
August 22, 20252,2412,2322,2322,2522,23240,769
August 21, 20252,2662,2532,2532,2662,24825,982
August 20, 20252,2802,2672,2632,2802,2599,478
August 19, 20252,2652,2832,2832,2922,26524,668
August 18, 20252,2722,2842,2842,2892,26627,589
August 15, 20252,2752,2702,2652,2802,26320,711
August 14, 20252,2292,2392,2452,2452,22613,255
August 13, 20252,2532,2102,2102,2602,21016,086
August 12, 20252,2412,2522,2522,2522,2255,737
August 11, 20252,2382,2392,2392,2392,21884,144
August 08, 20252,2222,2272,2192,2272,20715,372
August 07, 20252,1962,1952,1962,2092,18840,345
August 06, 20252,1922,1772,1772,1922,16459,126
August 05, 20252,1722,1722,1722,1902,1728,605
August 04, 20252,1682,1702,1762,1792,14839,930
August 01, 20252,1742,1452,1402,1802,1404,482
July 31, 20252,1682,1602,1482,1872,14813,206
July 30, 20252,1602,1482,1522,1602,14221,387
July 29, 20252,1552,1402,1422,1552,14029,283
July 28, 20252,1422,1522,1522,1592,14125,948
July 25, 20252,1562,1682,1702,1722,15615,145
July 24, 20252,1792,1812,1922,1962,17258,624
July 23, 20252,0902,1542,1542,1652,090393,288
July 22, 20252,0632,0742,0742,0832,06313,656
July 21, 20252,0772,0882,0722,0882,06516,914
July 18, 20252,0682,0622,0582,0682,0545,332
July 17, 20252,0982,0862,0882,0982,076114,262
July 16, 20252,0792,0762,0852,0852,07161,901
July 15, 20252,0802,0752,0832,0912,06925,891
July 14, 20252,1062,0862,0862,1062,05069,294
July 11, 20252,0982,0962,1052,1062,08239,840
July 10, 20252,0982,0892,0912,0982,083688,287
July 09, 20252,1012,1002,1142,1162,10031,960
July 08, 20252,1002,1192,1252,1252,10097,929
July 07, 20252,1272,1172,1172,1312,11419,874
July 04, 20252,1242,1242,1222,1282,11131,833
July 03, 20252,1322,1242,1212,1342,11528,275
July 02, 20252,1462,1312,1402,1482,13022,689
July 01, 20252,1352,1382,1332,1472,1289,859
June 30, 20252,1772,1572,1572,1822,1573,505
June 27, 20252,1782,1732,1752,1882,17320,554
June 26, 20252,1192,1262,1342,1262,10952,275
June 25, 20252,0862,0972,1062,1062,08652,521
June 24, 20252,0982,0952,0982,1002,09131,245
June 23, 20252,0872,0962,0962,1032,08138,327
June 20, 20252,1072,1082,1202,1212,10718,074
June 19, 20252,1342,1332,1412,1472,12922,341
June 18, 20252,1452,1382,1382,1652,13738,251
June 17, 20252,1192,1112,1112,1202,09837,583
June 13, 20252,1212,1142,1142,1452,10023,192
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved