SATRIX MSCI WORLD FEEDER ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 933.00 | 943.00 | 930.00 | 941.00 | 941.00 | 389 |
| 2026-07-22 | 933.00 | 944.00 | 931.00 | 933.00 | 933.00 | 83 |
| 2026-07-21 | 944.00 | 944.00 | 930.00 | 933.00 | 933.00 | 226 |
| 2026-07-20 | 948.00 | 950.00 | 943.00 | 944.00 | 944.00 | 317 |
| 2026-07-17 | 925.00 | 955.00 | 925.00 | 948.00 | 948.00 | 153 |
| 2026-07-16 | 943.00 | 950.00 | 900.00 | 925.00 | 925.00 | 372 |
| 2026-07-15 | 943.00 | 950.00 | 939.00 | 943.00 | 943.00 | 97 |
| 2026-07-14 | 953.00 | 953.00 | 939.00 | 943.00 | 943.00 | 121 |
| 2026-07-13 | 939.00 | 989.00 | 939.00 | 953.00 | 953.00 | 146 |
| 2026-07-10 | 939.00 | 951.00 | 939.00 | 939.00 | 939.00 | 41 |
| 2026-07-09 | 939.00 | 948.00 | 930.00 | 939.00 | 939.00 | 56 |
| 2026-07-08 | 947.00 | 947.00 | 925.00 | 939.00 | 939.00 | 152 |
| 2026-07-07 | 947.00 | 953.00 | 930.00 | 947.00 | 947.00 | 87 |
| 2026-07-06 | 945.00 | 950.00 | 945.00 | 947.00 | 947.00 | 181 |
| 2026-07-03 | 945.00 | 950.00 | 940.00 | 945.00 | 945.00 | 136 |
| 2026-07-02 | 920.00 | 990.00 | 905.00 | 945.00 | 945.00 | 156 |
| 2026-07-01 | 937.00 | 997.00 | 905.00 | 920.00 | 920.00 | 407 |
| 2026-06-30 | 937.00 | 942.00 | 937.00 | 937.00 | 937.00 | 69 |
| 2026-06-29 | 932.00 | 938.00 | 932.00 | 937.00 | 937.00 | 587 |
| 2026-06-26 | 934.00 | 940.00 | 925.00 | 932.00 | 932.00 | 810 |
| 2026-06-25 | 934.00 | 998.00 | 930.00 | 934.00 | 934.00 | 82 |
| 2026-06-24 | 949.00 | 949.00 | 934.00 | 934.00 | 934.00 | 551 |
| 2026-06-23 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2026-06-22 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 897 |
| 2026-06-19 | 935.00 | 945.00 | 932.00 | 944.00 | 944.00 | 167 |
| 2026-06-18 | 935.00 | 960.00 | 930.00 | 935.00 | 935.00 | 38 |
| 2026-06-17 | 935.00 | 977.00 | 925.00 | 935.00 | 935.00 | 83 |
| 2026-06-16 | 935.00 | 977.00 | 930.00 | 935.00 | 935.00 | 48 |
| 2026-06-15 | 936.00 | 952.00 | 925.00 | 935.00 | 935.00 | 173 |
| 2026-06-12 | 922.00 | 950.00 | 922.00 | 936.00 | 936.00 | 106 |
| 2026-06-11 | 929.00 | 929.00 | 920.00 | 922.00 | 922.00 | 305 |
| 2026-06-10 | 939.00 | 1,015.00 | 924.00 | 929.00 | 929.00 | 662 |
| 2026-06-09 | 1,015.00 | 1,040.00 | 932.00 | 939.00 | 939.00 | 1,075 |
| 2026-06-08 | 947.00 | 1,895.00 | 932.00 | 1,015.00 | 1,015.00 | 704 |
| 2026-06-05 | 948.00 | 950.00 | 920.00 | 947.00 | 947.00 | 232 |
| 2026-06-04 | 948.00 | 950.00 | 943.00 | 948.00 | 948.00 | 95 |
| 2026-06-03 | 941.00 | 950.00 | 941.00 | 948.00 | 948.00 | 135 |
| 2026-06-02 | 941.00 | 945.00 | 940.00 | 941.00 | 941.00 | 120 |
| 2026-05-29 | 945.00 | 950.00 | 940.00 | 941.00 | 941.00 | 215 |
| 2026-05-28 | 950.00 | 951.00 | 937.00 | 945.00 | 945.00 | 158 |
| 2026-05-26 | 937.00 | 951.00 | 937.00 | 950.00 | 950.00 | 938 |
| 2026-05-25 | 937.00 | 952.00 | 937.00 | 937.00 | 937.00 | 58 |
| 2026-05-22 | 916.00 | 942.00 | 916.00 | 937.00 | 937.00 | 107 |
| 2026-05-21 | 915.00 | 934.00 | 905.00 | 916.00 | 916.00 | 580 |
| 2026-05-20 | 915.00 | 916.00 | 902.00 | 915.00 | 915.00 | 47 |
| 2026-05-19 | 916.00 | 916.00 | 910.00 | 915.00 | 915.00 | 201 |
| 2026-05-18 | 934.00 | 934.00 | 910.00 | 916.00 | 916.00 | 113 |
| 2026-05-15 | 916.00 | 1,005.00 | 910.00 | 934.00 | 934.00 | 581 |
| 2026-05-14 | 916.00 | 920.00 | 915.00 | 916.00 | 916.00 | 1,055 |
| 2026-05-13 | 921.00 | 921.00 | 914.00 | 916.00 | 916.00 | 578 |
| 2026-05-12 | 902.00 | 992.00 | 902.00 | 921.00 | 921.00 | 1,119 |
| 2026-05-11 | 902.00 | 911.00 | 902.00 | 902.00 | 902.00 | 72 |
| 2026-05-08 | 902.00 | 910.00 | 900.00 | 902.00 | 902.00 | 36 |
| 2026-05-07 | 900.00 | 910.00 | 897.00 | 902.00 | 902.00 | 305 |
| 2026-05-06 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 1,022 |
| 2026-05-05 | 909.00 | 910.00 | 900.00 | 910.00 | 910.00 | 102 |
| 2026-05-04 | 901.00 | 910.00 | 899.00 | 909.00 | 909.00 | 927 |
| 2026-04-30 | 900.00 | 902.00 | 897.00 | 901.00 | 901.00 | 353 |
| 2026-04-29 | 897.00 | 900.00 | 897.00 | 900.00 | 900.00 | 165 |
| 2026-04-28 | 896.00 | 900.00 | 890.00 | 897.00 | 897.00 | 413 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.