SATRIX MSCI WORLD FEEDER ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 897.00 | 900.00 | 895.00 | 896.00 | 896.00 | 473 |
| 2026-04-24 | 894.00 | 899.00 | 890.00 | 897.00 | 897.00 | 649 |
| 2026-04-23 | 874.00 | 930.00 | 874.00 | 894.00 | 894.00 | 536 |
| 2026-04-22 | 870.00 | 887.00 | 868.00 | 874.00 | 874.00 | 863 |
| 2026-04-21 | 860.00 | 875.00 | 860.00 | 870.00 | 870.00 | 150 |
| 2026-04-20 | 860.00 | 865.00 | 839.00 | 860.00 | 860.00 | 63 |
| 2026-04-17 | 860.00 | 860.00 | 846.00 | 860.00 | 860.00 | 28 |
| 2026-04-16 | 860.00 | 860.00 | 849.00 | 860.00 | 860.00 | 11 |
| 2026-04-15 | 849.00 | 861.00 | 849.00 | 860.00 | 860.00 | 561 |
| 2026-04-14 | 849.00 | 865.00 | 827.00 | 849.00 | 849.00 | 29 |
| 2026-04-13 | 865.00 | 865.00 | 825.00 | 849.00 | 849.00 | 165 |
| 2026-04-10 | 801.00 | 865.00 | 801.00 | 865.00 | 865.00 | 514 |
| 2026-04-09 | 801.00 | 824.00 | 801.00 | 801.00 | 801.00 | 44 |
| 2026-04-08 | 801.00 | 865.00 | 801.00 | 801.00 | 801.00 | 31 |
| 2026-04-07 | 801.00 | 847.00 | 801.00 | 801.00 | 801.00 | 32 |
| 2026-04-02 | 801.00 | 840.00 | 801.00 | 801.00 | 801.00 | 69 |
| 2026-04-01 | 801.00 | 880.00 | 801.00 | 801.00 | 801.00 | 18 |
| 2026-03-31 | 801.00 | 865.00 | 801.00 | 865.00 | 865.00 | 83 |
| 2026-03-30 | 835.00 | 835.00 | 776.00 | 801.00 | 801.00 | 495 |
| 2026-03-27 | 823.00 | 840.00 | 823.00 | 835.00 | 835.00 | 114 |
| 2026-03-26 | 823.00 | 865.00 | 823.00 | 823.00 | 823.00 | 55 |
| 2026-03-25 | 823.00 | 860.00 | 823.00 | 823.00 | 823.00 | 24 |
| 2026-03-24 | 823.00 | 877.00 | 821.00 | 823.00 | 823.00 | 28 |
| 2026-03-23 | 845.00 | 878.00 | 821.00 | 823.00 | 823.00 | 899 |
| 2026-03-19 | 845.00 | 879.00 | 843.00 | 845.00 | 845.00 | 75 |
| 2026-03-18 | 845.00 | 863.00 | 845.00 | 845.00 | 845.00 | 13 |
| 2026-03-17 | 845.00 | 865.00 | 845.00 | 845.00 | 845.00 | 29 |
| 2026-03-16 | 845.00 | 847.00 | 845.00 | 845.00 | 845.00 | 3 |
| 2026-03-13 | 865.00 | 865.00 | 828.00 | 845.00 | 845.00 | 126 |
| 2026-03-12 | 865.00 | 865.00 | 855.00 | 865.00 | 865.00 | 0 |
| 2026-03-11 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2026-03-10 | 865.00 | 865.00 | 829.00 | 865.00 | 865.00 | 45 |
| 2026-03-09 | 865.00 | 865.00 | 826.00 | 865.00 | 865.00 | 36 |
| 2026-03-06 | 865.00 | 865.00 | 826.00 | 865.00 | 865.00 | 9 |
| 2026-03-05 | 865.00 | 878.00 | 816.00 | 865.00 | 865.00 | 61 |
| 2026-03-04 | 851.00 | 874.00 | 814.00 | 865.00 | 865.00 | 1,246 |
| 2026-03-03 | 851.00 | 880.00 | 845.00 | 851.00 | 851.00 | 50 |
| 2026-03-02 | 850.00 | 870.00 | 850.00 | 851.00 | 851.00 | 188 |
| 2026-02-27 | 850.00 | 870.00 | 850.00 | 850.00 | 850.00 | 50 |
| 2026-02-26 | 850.00 | 869.00 | 850.00 | 850.00 | 850.00 | 27 |
| 2026-02-25 | 850.00 | 870.00 | 850.00 | 850.00 | 850.00 | 56 |
| 2026-02-24 | 850.00 | 879.00 | 850.00 | 850.00 | 850.00 | 30 |
| 2026-02-23 | 864.00 | 864.00 | 836.00 | 850.00 | 850.00 | 105 |
| 2026-02-20 | 864.00 | 868.00 | 860.00 | 864.00 | 864.00 | 47 |
| 2026-02-19 | 864.00 | 879.00 | 864.00 | 864.00 | 864.00 | 79 |
| 2026-02-18 | 864.00 | 864.00 | 850.00 | 864.00 | 864.00 | 90 |
| 2026-02-17 | 867.00 | 880.00 | 830.00 | 864.00 | 864.00 | 178 |
| 2026-02-16 | 836.00 | 890.00 | 836.00 | 867.00 | 867.00 | 127 |
| 2026-02-13 | 836.00 | 860.00 | 836.00 | 836.00 | 836.00 | 55 |
| 2026-02-12 | 863.00 | 863.00 | 815.00 | 836.00 | 836.00 | 191 |
| 2026-02-11 | 863.00 | 864.00 | 845.00 | 863.00 | 863.00 | 62 |
| 2026-02-10 | 863.00 | 863.00 | 855.00 | 863.00 | 863.00 | 50 |
| 2026-02-09 | 865.00 | 870.00 | 855.00 | 863.00 | 863.00 | 115 |
| 2026-02-06 | 865.00 | 865.00 | 842.00 | 865.00 | 865.00 | 72 |
| 2026-02-05 | 865.00 | 865.00 | 842.00 | 865.00 | 865.00 | 85 |
| 2026-02-04 | 859.00 | 868.00 | 857.00 | 865.00 | 865.00 | 107 |
| 2026-02-03 | 859.00 | 870.00 | 855.00 | 859.00 | 859.00 | 98 |
| 2026-02-02 | 859.00 | 870.00 | 859.00 | 859.00 | 859.00 | 96 |
| 2026-01-30 | 859.00 | 875.00 | 855.00 | 859.00 | 859.00 | 56 |
| 2026-01-29 | 859.00 | 861.00 | 857.00 | 859.00 | 859.00 | 59 |
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.