Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,418.50 -20.15 (-0.24%) Bitcoin USD
67,254.23 +1,460.51 (+2.22%) CMC Crypto 200
1,370.48 -3.36 (-0.24%)
10X Total World Stock ETF (GLOBAL.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 04:20PM SAST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,465.00 | 1,480.00 | 1,460.00 | 1,464.00 | 1,464.00 | 1,123,391 |
| 16 May 2024 | 1,482.00 | 1,518.00 | 1,466.00 | 1,470.00 | 1,470.00 | 339,996 |
| 15 May 2024 | 1,470.00 | 1,489.00 | 1,467.00 | 1,473.00 | 1,473.00 | 398,817 |
| 14 May 2024 | 1,454.00 | 1,478.00 | 1,454.00 | 1,464.00 | 1,464.00 | 20,939 |
| 13 May 2024 | 1,463.00 | 1,464.00 | 1,451.00 | 1,454.00 | 1,454.00 | 130,065 |
| 10 May 2024 | 1,467.00 | 1,469.00 | 1,460.00 | 1,465.00 | 1,465.00 | 131,887 |
| 09 May 2024 | 1,462.00 | 1,463.00 | 1,448.00 | 1,458.00 | 1,458.00 | 81,115 |
| 08 May 2024 | 1,464.00 | 1,479.00 | 1,455.00 | 1,464.00 | 1,464.00 | 152,992 |
| 07 May 2024 | 1,460.00 | 1,472.00 | 1,429.00 | 1,456.00 | 1,456.00 | 405,617 |
| 06 May 2024 | 1,447.00 | 1,450.00 | 1,438.00 | 1,444.00 | 1,444.00 | 127,073 |
| 03 May 2024 | 1,431.00 | 1,475.00 | 1,430.00 | 1,441.00 | 1,441.00 | 502,118 |
| 02 May 2024 | 1,447.00 | 1,447.00 | 1,417.00 | 1,432.00 | 1,432.00 | 175,147 |
| 30 Apr 2024 | 1,455.00 | 1,490.00 | 1,444.00 | 1,454.00 | 1,454.00 | 75,072 |
| 29 Apr 2024 | 1,449.00 | 1,478.00 | 1,447.00 | 1,451.00 | 1,451.00 | 203,214 |
| 26 Apr 2024 | 1,473.00 | 1,486.00 | 1,447.00 | 1,452.00 | 1,452.00 | 251,526 |
| 25 Apr 2024 | 1,469.00 | 1,486.00 | 1,446.00 | 1,447.00 | 1,447.00 | 94,937 |
| 24 Apr 2024 | 1,477.00 | 1,490.00 | 1,467.00 | 1,480.00 | 1,480.00 | 280,835 |
| 23 Apr 2024 | 1,467.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,465.00 | 170,479 |
| 22 Apr 2024 | 1,449.00 | 1,454.00 | 1,442.00 | 1,449.00 | 1,449.00 | 91,701 |
| 19 Apr 2024 | 1,447.00 | 1,455.00 | 1,443.00 | 1,446.00 | 1,446.00 | 553,979 |
| 18 Apr 2024 | 1,450.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,455.00 | 95,333 |
| 17 Apr 2024 | 1,450.00 | 1,473.00 | 1,442.00 | 1,450.00 | 1,450.00 | 151,241 |
| 17 Apr 2024 | 0.002288 Dividend | |||||
| 16 Apr 2024 | 1,467.00 | 1,481.00 | 1,455.00 | 1,457.00 | 1,457.00 | 169,206 |
| 15 Apr 2024 | 1,481.00 | 1,493.00 | 1,471.00 | 1,482.00 | 1,482.00 | 149,741 |
| 12 Apr 2024 | 1,485.00 | 1,485.00 | 1,469.00 | 1,478.00 | 1,478.00 | 176,816 |
| 11 Apr 2024 | 1,485.00 | 1,485.00 | 1,467.00 | 1,472.00 | 1,472.00 | 169,392 |
| 10 Apr 2024 | 1,477.00 | 1,483.00 | 1,465.00 | 1,477.00 | 1,477.00 | 34,296 |
| 09 Apr 2024 | 1,473.00 | 1,490.00 | 1,460.00 | 1,463.00 | 1,463.00 | 223,359 |
| 08 Apr 2024 | 1,476.00 | 1,512.00 | 1,471.00 | 1,480.00 | 1,480.00 | 100,775 |
| 05 Apr 2024 | 1,490.00 | 1,527.00 | 1,465.00 | 1,474.00 | 1,474.00 | 1,049,221 |
| 04 Apr 2024 | 1,488.00 | 1,497.00 | 1,476.00 | 1,490.00 | 1,490.00 | 174,436 |
| 03 Apr 2024 | 1,490.00 | 1,493.00 | 1,480.00 | 1,485.00 | 1,485.00 | 211,540 |
| 02 Apr 2024 | 1,509.00 | 1,549.00 | 1,485.00 | 1,483.00 | 1,483.00 | 390,103 |
| 28 Mar 2024 | 1,512.00 | 1,536.00 | 1,512.00 | 1,514.00 | 1,514.00 | 644,934 |
| 27 Mar 2024 | 1,510.00 | 1,526.00 | 1,496.00 | 1,499.00 | 1,499.00 | 249,350 |
| 26 Mar 2024 | 1,497.00 | 1,559.00 | 1,497.00 | 1,509.00 | 1,509.00 | 561,604 |
| 25 Mar 2024 | 1,480.00 | 1,559.00 | 1,480.00 | 1,496.00 | 1,496.00 | 127,561 |
| 22 Mar 2024 | 1,513.00 | 1,519.00 | 1,506.00 | 1,506.00 | 1,506.00 | 64,389 |
| 20 Mar 2024 | 1,510.00 | 1,579.00 | 1,475.00 | 1,480.00 | 1,480.00 | 86,629 |
| 19 Mar 2024 | 1,510.00 | 1,510.00 | 1,470.00 | 1,480.00 | 1,480.00 | 120,615 |
| 18 Mar 2024 | 1,471.00 | 1,493.00 | 1,471.00 | 1,490.00 | 1,490.00 | 78,934 |
| 15 Mar 2024 | 1,493.00 | 1,538.00 | 1,460.00 | 1,466.00 | 1,466.00 | 651,062 |
| 14 Mar 2024 | 1,475.00 | 1,538.00 | 1,470.00 | 1,474.00 | 1,474.00 | 118,676 |
| 13 Mar 2024 | 1,485.00 | 1,503.00 | 1,450.00 | 1,472.00 | 1,472.00 | 574,443 |
| 12 Mar 2024 | 1,470.00 | 1,486.00 | 1,450.00 | 1,475.00 | 1,475.00 | 189,734 |
| 11 Mar 2024 | 1,474.00 | 1,474.00 | 1,457.00 | 1,458.00 | 1,458.00 | 186,870 |
| 08 Mar 2024 | 1,520.00 | 1,520.00 | 1,464.00 | 1,477.00 | 1,477.00 | 104,739 |
| 07 Mar 2024 | 1,470.00 | 1,490.00 | 1,460.00 | 1,475.00 | 1,475.00 | 285,238 |
| 06 Mar 2024 | 1,473.00 | 1,539.00 | 1,463.00 | 1,472.00 | 1,472.00 | 366,946 |
| 05 Mar 2024 | 1,488.00 | 1,492.00 | 1,472.00 | 1,475.00 | 1,475.00 | 176,598 |
| 04 Mar 2024 | 1,497.00 | 1,545.00 | 1,487.00 | 1,488.00 | 1,488.00 | 354,680 |
| 01 Mar 2024 | 1,492.00 | 1,547.00 | 1,479.00 | 1,493.00 | 1,493.00 | 315,182 |
| 29 Feb 2024 | 1,480.00 | 1,491.00 | 1,477.00 | 1,488.00 | 1,488.00 | 272,831 |
| 28 Feb 2024 | 1,483.00 | 1,504.00 | 1,459.00 | 1,478.00 | 1,478.00 | 178,874 |
| 27 Feb 2024 | 1,491.00 | 1,492.00 | 1,475.00 | 1,477.00 | 1,477.00 | 402,789 |
| 26 Feb 2024 | 1,502.00 | 1,502.00 | 1,484.00 | 1,495.00 | 1,495.00 | 147,427 |
| 23 Feb 2024 | 1,479.12 | 1,479.12 | 1,479.12 | 1,479.12 | 1,479.12 | - |
| 22 Feb 2024 | 1,466.34 | 1,466.34 | 1,466.34 | 1,466.34 | 1,466.34 | - |
| 21 Feb 2024 | 1,424.85 | 1,424.85 | 1,424.85 | 1,424.85 | 1,424.85 | - |
| 20 Feb 2024 | 1,424.64 | 1,424.64 | 1,424.64 | 1,424.64 | 1,424.64 | - |
| 19 Feb 2024 | 1,433.52 | 1,433.52 | 1,433.52 | 1,433.52 | 1,433.52 | - |
| 16 Feb 2024 | 1,424.85 | 1,424.85 | 1,424.85 | 1,424.85 | 1,424.85 | - |
| 15 Feb 2024 | 1,435.21 | 1,435.21 | 1,435.21 | 1,435.21 | 1,435.21 | - |
| 14 Feb 2024 | 1,430.51 | 1,430.51 | 1,430.51 | 1,430.51 | 1,430.51 | - |
| 13 Feb 2024 | 1,419.04 | 1,419.04 | 1,419.04 | 1,419.04 | 1,419.04 | - |
| 12 Feb 2024 | 1,453.00 | 1,454.00 | 1,441.00 | 1,446.00 | 1,446.00 | 1,353,091 |
| 09 Feb 2024 | 1,434.98 | 1,434.98 | 1,434.98 | 1,434.98 | 1,434.98 | - |
| 08 Feb 2024 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | - |
| 07 Feb 2024 | 1,416.77 | 1,416.77 | 1,416.77 | 1,416.77 | 1,416.77 | - |
| 06 Feb 2024 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | - |
| 05 Feb 2024 | 1,413.88 | 1,413.88 | 1,413.88 | 1,413.88 | 1,413.88 | - |
| 02 Feb 2024 | 1,407.04 | 1,407.04 | 1,407.04 | 1,407.04 | 1,407.04 | - |
| 01 Feb 2024 | 1,380.10 | 1,380.10 | 1,380.10 | 1,380.10 | 1,380.10 | - |
| 31 Jan 2024 | 1,364.27 | 1,364.27 | 1,364.27 | 1,364.27 | 1,364.27 | - |
| 30 Jan 2024 | 1,399.69 | 1,399.69 | 1,399.69 | 1,399.69 | 1,399.69 | - |
| 29 Jan 2024 | 1,401.01 | 1,401.01 | 1,401.01 | 1,401.01 | 1,401.01 | - |
| 26 Jan 2024 | 1,385.18 | 1,385.18 | 1,385.18 | 1,385.18 | 1,385.18 | - |
| 25 Jan 2024 | 1,396.27 | 1,396.27 | 1,396.27 | 1,396.27 | 1,396.27 | - |
| 24 Jan 2024 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - |
| 23 Jan 2024 | 1,398.86 | 1,398.86 | 1,398.86 | 1,398.86 | 1,398.86 | - |
| 22 Jan 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - |
| 19 Jan 2024 | 1,390.64 | 1,390.64 | 1,390.64 | 1,390.64 | 1,390.64 | - |
| 18 Jan 2024 | 1,374.23 | 1,374.23 | 1,374.23 | 1,374.23 | 1,374.23 | - |
| 17 Jan 2024 | 1,374.99 | 1,374.99 | 1,374.99 | 1,374.99 | 1,374.99 | - |
| 16 Jan 2024 | 1,375.38 | 1,375.38 | 1,375.38 | 1,375.38 | 1,375.38 | - |
| 15 Jan 2024 | 1,368.05 | 1,368.05 | 1,368.05 | 1,368.05 | 1,368.05 | - |
| 12 Jan 2024 | 1,358.33 | 1,358.33 | 1,358.33 | 1,358.33 | 1,358.33 | - |
| 11 Jan 2024 | 1,363.39 | 1,363.39 | 1,363.39 | 1,363.39 | 1,363.39 | - |
| 10 Jan 2024 | 1,363.67 | 1,363.67 | 1,363.67 | 1,363.67 | 1,363.67 | - |
| 09 Jan 2024 | 1,358.72 | 1,358.72 | 1,358.72 | 1,358.72 | 1,358.72 | - |
| 08 Jan 2024 | 1,359.83 | 1,359.83 | 1,359.83 | 1,359.83 | 1,359.83 | - |
| 05 Jan 2024 | 1,344.63 | 1,344.63 | 1,344.63 | 1,344.63 | 1,344.63 | - |
| 04 Jan 2024 | 1,349.63 | 1,349.63 | 1,349.63 | 1,349.63 | 1,349.63 | - |
| 03 Jan 2024 | 1,357.16 | 1,357.16 | 1,357.16 | 1,357.16 | 1,357.16 | - |
| 02 Jan 2024 | 1,352.35 | 1,352.35 | 1,352.35 | 1,352.35 | 1,352.35 | - |
| 29 Dec 2023 | 1,342.67 | 1,342.67 | 1,342.67 | 1,342.67 | 1,342.67 | - |
| 28 Dec 2023 | 1,358.67 | 1,358.67 | 1,358.67 | 1,358.67 | 1,358.67 | - |
| 27 Dec 2023 | 1,348.92 | 1,348.92 | 1,348.92 | 1,348.92 | 1,348.92 | - |
| 22 Dec 2023 | 1,349.72 | 1,349.72 | 1,349.72 | 1,349.72 | 1,349.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.