Sygnia Itrix MSCI Emerging Markets 50 ETF (SYGEMFJ)

  • Get free historical data for SYGEMFJ. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
1,659 +12 (+0.73%)
Closed ZAR Disclaimer

SYGEMFJ Historical Data

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Jun 06, 2023 1,657 1,642 1,660 1,642 14.45K 0.61%
Jun 05, 2023 1,647 1,673 1,673 1,647 12.66K -2.26%
Jun 02, 2023 1,685 1,680 1,680 1,668 88.64K 2.56%
Jun 01, 2023 1,643 1,648 1,648 1,637 7.79K 1.29%
May 31, 2023 1,622 1,636 1,636 1,634 12.55K -1.82%
May 30, 2023 1,652 1,679 1,679 1,659 2.51K 0.18%
May 29, 2023 1,649 1,645 1,652 1,645 2.07K -0.90%
May 26, 2023 1,664 1,648 1,649 1,641 23.20K 1.90%
May 25, 2023 1,633 1,603 1,614 1,603 1.66K 3.09%
May 24, 2023 1,584 1,595 1,595 1,594 5.98K -2.04%
May 23, 2023 1,617 1,619 1,626 1,617 58.93K -1.52%
May 22, 2023 1,642 1,642 1,651 1,639 26.30K 0.18%
May 19, 2023 1,639 1,631 1,645 1,631 4.87K 0.37%
May 18, 2023 1,633 1,649 1,653 1,640 29.83K 0.49%
May 17, 2023 1,625 1,598 1,630 1,598 12.77K 1.94%
May 16, 2023 1,594 1,592 1,598 1,587 98.97K 0.31%
May 15, 2023 1,589 1,590 1,594 1,580 1.15K 0.76%
May 12, 2023 1,577 1,586 1,588 1,578 26.52K -0.13%
May 11, 2023 1,579 1,555 1,586 1,555 4.94K 1.15%
May 10, 2023 1,561 1,552 1,560 1,550 16.11K 1.63%
May 09, 2023 1,536 1,522 1,539 1,522 19.77K 0.20%

Customize

Summary
Highest
1,680
Lowest
1,522
Difference
158
Average
1,620
Chg. %
8
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.