SATRIX MSCI WORLD FEEDER ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 965.00 | 968.00 | 950.00 | 954.00 | 954.00 | 264 |
| 2026-10-14 | 965.00 | 973.00 | 960.00 | 965.00 | 965.00 | 69 |
| 2026-10-13 | 973.00 | 973.00 | 965.00 | 965.00 | 965.00 | 102 |
| 2026-10-12 | 965.00 | 978.00 | 965.00 | 973.00 | 973.00 | 17 |
| 2026-10-09 | 949.00 | 970.00 | 949.00 | 958.00 | 958.00 | 476 |
| 2026-10-08 | 949.00 | 975.00 | 949.00 | 949.00 | 949.00 | 58 |
| 2026-10-07 | 978.00 | 983.00 | 940.00 | 949.00 | 949.00 | 107 |
| 2026-10-06 | 970.00 | 997.00 | 967.00 | 978.00 | 978.00 | 119 |
| 2026-10-05 | 963.00 | 997.00 | 960.00 | 970.00 | 970.00 | 577 |
| 2026-10-02 | 963.00 | 998.00 | 963.00 | 963.00 | 963.00 | 50 |
| 2026-10-01 | 965.00 | 998.00 | 955.00 | 963.00 | 963.00 | 290 |
| 2026-09-30 | 968.00 | 968.00 | 940.00 | 965.00 | 965.00 | 102 |
| 2026-09-29 | 968.00 | 968.00 | 956.00 | 968.00 | 968.00 | 121 |
| 2026-09-28 | 967.00 | 968.00 | 955.00 | 968.00 | 968.00 | 464 |
| 2026-09-25 | 968.00 | 970.00 | 956.00 | 967.00 | 967.00 | 128 |
| 2026-09-24 | 965.00 | 970.00 | 965.00 | 968.00 | 968.00 | 118 |
| 2026-09-23 | 971.00 | 971.00 | 955.00 | 965.00 | 965.00 | 135 |
| 2026-09-22 | 971.00 | 981.00 | 955.00 | 971.00 | 971.00 | 315 |
| 2026-09-21 | 963.00 | 972.00 | 963.00 | 971.00 | 971.00 | 533 |
| 2026-09-18 | 943.00 | 971.00 | 943.00 | 963.00 | 963.00 | 955 |
| 2026-09-17 | 959.00 | 970.00 | 930.00 | 943.00 | 943.00 | 955 |
| 2026-09-16 | 965.00 | 998.00 | 950.00 | 959.00 | 959.00 | 641 |
| 2026-09-15 | 969.00 | 1,000.00 | 960.00 | 965.00 | 965.00 | 539 |
| 2026-09-14 | 966.00 | 1,010.00 | 965.00 | 969.00 | 969.00 | 406 |
| 2026-09-11 | 973.00 | 1,020.00 | 960.00 | 966.00 | 966.00 | 440 |
| 2026-09-10 | 978.00 | 978.00 | 970.00 | 973.00 | 973.00 | 824 |
| 2026-09-09 | 980.00 | 1,000.00 | 975.00 | 978.00 | 978.00 | 836 |
| 2026-09-08 | 990.00 | 999.00 | 978.00 | 980.00 | 980.00 | 945 |
| 2026-09-07 | 999.00 | 1,250.00 | 980.00 | 990.00 | 990.00 | 1,307 |
| 2026-09-04 | 976.00 | 1,170.00 | 976.00 | 999.00 | 999.00 | 1,623 |
| 2026-09-03 | 971.00 | 1,250.00 | 968.00 | 976.00 | 976.00 | 1,032 |
| 2026-09-02 | 1,010.00 | 1,210.00 | 967.00 | 971.00 | 971.00 | 3,677 |
| 2026-09-01 | 1,070.00 | 1,895.00 | 971.00 | 1,010.00 | 1,010.00 | 5,185 |
| 2026-08-31 | 978.00 | 1,170.00 | 978.00 | 1,070.00 | 1,070.00 | 943 |
| 2026-08-28 | 959.00 | 1,020.00 | 951.00 | 978.00 | 978.00 | 181 |
| 2026-08-27 | 941.00 | 960.00 | 941.00 | 959.00 | 959.00 | 230 |
| 2026-08-26 | 920.00 | 942.00 | 920.00 | 941.00 | 941.00 | 129 |
| 2026-08-25 | 920.00 | 941.00 | 920.00 | 920.00 | 920.00 | 74 |
| 2026-08-24 | 931.00 | 940.00 | 915.00 | 920.00 | 920.00 | 605 |
| 2026-08-21 | 931.00 | 936.00 | 930.00 | 931.00 | 931.00 | 64 |
| 2026-08-20 | 931.00 | 941.00 | 931.00 | 931.00 | 931.00 | 41 |
| 2026-08-19 | 931.00 | 940.00 | 925.00 | 931.00 | 931.00 | 42 |
| 2026-08-18 | 932.00 | 932.00 | 930.00 | 931.00 | 931.00 | 338 |
| 2026-08-17 | 931.00 | 932.00 | 930.00 | 932.00 | 932.00 | 693 |
| 2026-08-14 | 929.00 | 932.00 | 922.00 | 931.00 | 931.00 | 200 |
| 2026-08-13 | 915.00 | 932.00 | 915.00 | 929.00 | 929.00 | 378 |
| 2026-08-12 | 926.00 | 934.00 | 841.00 | 915.00 | 915.00 | 109 |
| 2026-08-11 | 937.00 | 937.00 | 925.00 | 926.00 | 926.00 | 112 |
| 2026-08-10 | 934.00 | 941.00 | 931.00 | 937.00 | 937.00 | 150 |
| 2026-08-07 | 931.00 | 934.00 | 931.00 | 934.00 | 934.00 | 169 |
| 2026-08-06 | 931.00 | 934.00 | 924.00 | 931.00 | 931.00 | 38 |
| 2026-08-05 | 939.00 | 939.00 | 924.00 | 931.00 | 931.00 | 113 |
| 2026-08-04 | 939.00 | 940.00 | 934.00 | 939.00 | 939.00 | 60 |
| 2026-08-03 | 936.00 | 941.00 | 935.00 | 939.00 | 939.00 | 146 |
| 2026-07-31 | 937.00 | 941.00 | 935.00 | 936.00 | 936.00 | 307 |
| 2026-07-30 | 941.00 | 941.00 | 935.00 | 937.00 | 937.00 | 164 |
| 2026-07-29 | 942.00 | 942.00 | 935.00 | 941.00 | 941.00 | 194 |
| 2026-07-28 | 934.00 | 950.00 | 934.00 | 942.00 | 942.00 | 144 |
| 2026-07-27 | 934.00 | 1,020.00 | 930.00 | 934.00 | 934.00 | 84 |
| 2026-07-24 | 941.00 | 943.00 | 930.00 | 934.00 | 934.00 | 116 |
Page 1 of 3 · 126 trading daysOlder →
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.