Sygnia Itrix MSCI Japan ETF (SYGJP.JO) JNB

2,244.00

-16(-0.71%)

Updated at December 24 11:11AM

Currency In ZAc

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,2512,2442,2412,2512,2364,816
December 23, 20252,2682,2682,2682,2682,25245,371
December 22, 20252,2392,2262,2182,2402,21834,898
December 19, 20252,2432,2462,2502,2502,2328,776
December 18, 20252,2402,2372,2372,2402,22113,491
December 17, 20252,2592,2402,2442,2592,24033,984
December 15, 20252,2912,2942,3032,3132,290151,035
December 12, 20252,2802,2832,2842,2922,2807,164
December 11, 20252,2742,2772,2832,2902,2636,447
December 10, 20252,2802,2722,2782,2812,25861,018
December 09, 20252,2852,2922,2992,2992,27717,311
December 08, 20252,2852,2792,2792,2852,2691,779
December 05, 20252,2822,2742,2802,2832,26386,385
December 04, 20252,3132,2892,2892,3132,28731,265
December 03, 20252,2692,2522,2522,2692,24918,857
December 02, 20252,2662,2682,2682,2782,25820,499
December 01, 20252,2692,2652,2652,2722,2519,656
November 28, 20252,2752,2732,2792,2982,26919,292
November 27, 20252,2852,2792,2722,2902,27214,907
November 26, 20252,2722,2662,2662,2842,26113,350
November 25, 20252,2452,2442,2572,2572,23324,835
November 24, 20252,3622,2512,2512,3622,24117,590
November 21, 20252,2482,2472,2472,2482,23562,905
November 20, 20252,2392,2442,2442,2492,2269,482
November 19, 20252,3442,2292,2292,3442,21542,297
November 18, 20252,2502,2332,2382,2502,22327,251
November 17, 20252,2942,2762,2762,2952,271106,239
November 14, 20252,3052,3032,3032,3102,28325,939
November 13, 20252,3102,2932,2932,3192,284117,090
November 12, 20252,3102,3142,3142,3232,31039,371
November 11, 20252,3032,2832,2832,3032,28369,548
November 10, 20252,3152,2952,3032,3152,28665,334
November 07, 20252,3182,3052,3112,3232,2994,692
November 06, 20252,3232,3292,3292,3372,31696,483
November 05, 20252,3222,3142,3112,3222,2996,285
November 04, 20252,3332,3342,3402,3402,31732,688
November 03, 20252,3202,3282,3282,3292,31119,253
October 31, 20252,3312,3332,3352,3422,31619,883
October 30, 20252,3132,3252,3252,3252,29319,044
October 29, 20252,3972,2932,2972,3972,28222,634
October 28, 20252,3032,3212,3212,3212,30312,206
October 27, 20252,3192,3122,3042,3212,30440,387
October 24, 20252,2902,2852,2892,2982,28214,753
October 23, 20252,2942,2822,2912,2972,27631,726
October 22, 20252,3162,3162,3162,3222,30010,457
October 21, 20252,2972,3052,3052,3062,28816,097
October 20, 20252,3052,3182,3272,3752,30216,117
October 17, 20252,2802,2842,2912,2952,2539,633
October 16, 20252,2802,2762,2762,3162,270604,930
October 15, 20252,2542,2682,2682,2742,239229,346
October 14, 20252,2182,2242,2312,2312,20410,020
October 13, 20252,1972,2002,2002,2002,18226,582
October 10, 20252,2402,2062,2062,2402,18468,867
October 09, 20252,2482,2402,2402,2602,2408,364
October 08, 20252,2472,2432,2432,2572,23913,845
October 07, 20252,2902,2702,2772,2902,25548,957
October 06, 20252,2972,3062,3062,3062,28437,079
October 03, 20252,2582,2632,2572,2662,24254,096
October 02, 20252,2202,2202,2232,2252,20540,775
October 01, 20252,2182,2142,2092,2452,20515,393
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved