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
2,196.00
+32.00 (1.48%)
Last updated: Mar 31, 2026, 9:03 AM SAST

JSE:ETFGRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,196.002,196.002,135.002,146.002,146.00-0.69%55
Mar 30, 20262,039.002,166.002,039.002,161.002,161.000.75%4,369
Mar 27, 20262,107.002,195.002,107.002,145.002,145.00-0.46%57,961
Mar 26, 20262,240.002,240.002,146.002,155.002,155.000.89%1,986
Mar 25, 20262,100.002,182.002,100.002,136.002,136.00-0.93%142
Mar 24, 20262,160.002,195.002,144.002,156.002,156.000.79%2,351
Mar 23, 20262,121.002,190.002,121.002,139.002,139.00-1.43%339
Mar 20, 20262,216.002,249.002,188.002,170.002,170.00-1.09%4,783
Mar 19, 20262,231.002,231.002,165.002,194.002,194.00-0.36%27
Mar 18, 20262,146.002,233.002,146.002,202.002,202.00-0.14%853
Mar 17, 20262,224.002,298.002,138.002,205.002,205.00-0.05%8,792
Mar 16, 20262,300.002,300.002,138.002,206.002,206.000.50%1,772
Mar 13, 20262,240.002,240.002,153.002,195.002,195.000.64%3,182
Mar 12, 20262,129.002,215.002,129.002,181.002,181.001.11%19,453
Mar 11, 20262,255.002,255.002,111.002,157.002,157.000.28%388
Mar 10, 20262,207.002,207.002,158.002,151.002,151.00-0.09%3,519
Mar 9, 20262,171.002,267.002,093.002,153.002,153.00-2.23%20,020
Mar 6, 20262,261.002,261.002,125.002,202.002,202.00-0.45%5,319
Mar 5, 20262,298.002,298.002,115.002,212.002,212.000.82%21,894
Mar 4, 20262,181.002,228.002,141.002,194.002,194.00-0.54%34,192
Mar 3, 20262,252.002,252.002,042.002,206.002,206.000.82%1,231,487
Mar 2, 20262,182.002,247.002,159.002,188.002,188.000.27%1,708
Feb 27, 20262,171.002,218.002,131.002,182.002,182.000.51%6,088
Feb 26, 20262,199.002,199.002,115.002,171.002,171.000.60%7,024
Feb 25, 20262,118.002,189.002,118.002,158.002,158.00-0.28%28,796
Feb 24, 20262,190.002,190.002,138.002,164.002,164.00-0.37%3,509
Feb 23, 20262,117.002,168.002,076.002,172.002,172.003.38%86,403
Feb 20, 20262,117.002,117.002,070.002,101.002,101.00-0.61%51,217
Feb 19, 20262,117.002,140.002,072.002,114.002,114.000.24%104,053
Feb 18, 20262,140.002,140.002,095.002,109.002,109.00-0.94%29,591
Feb 17, 20262,114.002,199.002,114.002,129.002,129.00-0.70%37,220
Feb 16, 20262,194.002,194.002,108.002,144.002,144.000.19%778
Feb 13, 20262,180.002,180.002,060.002,140.002,140.00-0.47%7,324
Feb 12, 20262,096.002,096.002,096.002,150.002,150.000.80%105
Feb 11, 20262,167.002,167.002,032.002,133.002,133.000.71%8,013
Feb 10, 20262,144.002,144.002,016.002,118.002,118.001.39%103,676
Feb 9, 20262,140.002,140.002,060.002,089.002,089.00-0.57%57,736
Feb 6, 20262,135.002,135.002,112.002,101.002,101.000.91%6,021
Feb 5, 20262,136.002,136.002,052.002,082.002,082.000.77%5,122
Feb 4, 20262,092.002,092.002,003.002,066.002,066.002.48%10,811
Feb 3, 20262,027.002,125.001,980.002,016.002,016.00-0.49%35,051
Feb 2, 20262,042.002,051.001,950.002,026.002,026.00-0.05%53,808
Jan 30, 20261,990.002,070.001,913.002,027.002,027.001.30%89,377
Jan 29, 20262,092.002,092.002,069.002,001.002,001.00-1.86%5,065
Jan 28, 20261,976.002,053.001,976.002,039.002,039.00-0.29%5,001
Jan 27, 20262,097.002,097.001,996.002,045.002,045.00-0.20%45,976
Jan 26, 20262,101.002,101.001,999.002,049.002,049.00-0.15%29,011
Jan 23, 20262,075.002,102.002,075.002,052.002,052.00-1.39%72,174
Jan 22, 20262,077.002,133.002,075.002,081.002,081.00-0.38%30,524
Jan 21, 20262,177.002,177.002,077.002,089.002,089.00-1.92%50