Skip to main content
logo
1nvest Global REIT Index Feeder ETF (JSE:ETFGRE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,228.00
+42.00 (1.92%)
At close: Aug 22, 2025, 5:00 PM SAST

JSE:ETFGRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20252,227.002,227.002,219.002,186.002,186.00-1.35%513
Aug 20, 20252,205.002,227.002,205.002,216.002,216.000.27%542
Aug 19, 20252,191.002,203.002,188.002,210.002,210.000.78%2,990
Aug 18, 20252,197.002,204.002,101.002,193.002,193.000.83%30,083
Aug 15, 20252,164.002,186.002,164.002,175.002,175.00-0.14%251
Aug 14, 20252,174.002,180.002,155.002,178.002,178.000.37%5,857
Aug 13, 20252,180.002,277.002,160.002,170.002,170.00-31,583
Aug 12, 20252,183.002,300.002,167.002,170.002,170.00-0.82%3,202
Aug 11, 20252,200.002,300.002,200.002,188.002,188.00-0.36%11,267
Aug 8, 20252,207.002,207.002,185.002,196.002,196.00-0.05%64
Aug 7, 20252,238.002,238.002,204.002,197.002,197.00-0.81%17,780
Aug 6, 20252,253.002,253.002,204.002,215.002,215.00-0.36%187,800
Aug 5, 20252,249.002,249.002,185.002,223.002,223.000.54%37,580
Aug 4, 20252,232.002,232.002,105.002,211.002,211.000.82%8,162
Aug 1, 20252,194.002,272.002,194.002,193.002,193.00-2.19%6,509
Jul 31, 20252,270.002,270.002,195.002,242.002,242.00-0.31%8,218
Jul 30, 20252,210.002,278.002,210.002,249.002,249.000.18%406
Jul 29, 20252,233.002,278.002,211.002,245.002,231.770.09%2,029
Jul 28, 20252,300.002,300.002,210.002,243.002,229.790.58%596
Jul 25, 20252,263.002,275.002,196.002,230.002,216.860.27%2,054
Jul 24, 20252,263.002,263.002,234.002,224.002,210.90-0.22%75
Jul 23, 20252,263.002,263.002,197.002,229.002,215.871.18%10
Jul 22, 20252,299.002,299.002,208.002,203.002,190.02-0.99%2,592
Jul 21, 20252,100.002,212.002,100.002,225.002,211.890.86%2,170
Jul 18, 20252,268.002,268.002,202.002,206.002,193.00-0.45%1,160
Jul 17, 20252,248.002,248.002,182.002,216.002,202.94-0.54%3,170
Jul 16, 20252,181.002,248.002,181.002,228.002,214.870.27%86
Jul 15, 20252,187.002,263.002,187.002,222.002,208.91-0.45%19,083
Jul 14, 20252,265.002,265.002,199.002,232.002,218.850.63%10,018
Jul 11, 20252,252.002,252.002,185.002,218.002,204.930.23%1,580
Jul 10, 20252,168.002,233.002,168.002,213.002,199.960.77%1,535
Jul 9, 20252,176.002,240.002,176.002,196.002,183.06-0.77%63
Jul 8, 20252,260.002,260.002,195.002,213.002,199.96-0.09%1,619
Jul 7, 20252,260.002,264.002,194.002,215.002,201.950.73%12,242
Jul 4, 20252,300.002,300.002,166.002,199.002,186.04-0.14%1,231
Jul 3, 20252,239.002,239.002,174.002,202.002,189.030.14%2,890
Jul 2, 20252,288.002,288.002,173.002,199.002,186.040.73%1,220
Jul 1, 20252,288.002,288.002,162.002,183.002,170.140.09%5,426
Jun 30, 20252,093.002,232.002,093.002,181.002,168.15-0.95%3,713
Jun 27, 20252,280.002,280.002,167.002,202.002,189.031.29%344
Jun 26, 20252,207.002,263.002,181.002,174.002,161.19-1.63%12,293
Jun 25, 20252,185.002,264.002,185.002,210.002,196.98-0.32%252
Jun 24, 20252,265.002,265.002,200.002,217.002,203.94-0.94%1,071
Jun 23, 20252,201.002,268.002,201.002,238.002,224.810.31%72,958
Jun 20, 20252,238.002,264.002,221.002,231.002,217.860.68%9,044
Jun 19, 20252,274.002,274.002,186.002,216.002,202.94-3
Jun 18, 20252,182.002,232.002,182.002,216.002,202.940.09%308
Jun 17, 20252,167.002,233.002,167.002,214.002,200.96-0.63%536
Jun 13, 20252,123.002,227.002,123.002,228.002,214.87-0.27%30
Jun 12, 20252,320.002,320.002,210.002,234.002,220.84-0.36%606