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
2,256.00
+28.00 (1.26%)
At close: Sep 19, 2025

JSE:ETFGRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,263.002,289.002,197.002,256.002,256.001.26%4,772
Sep 18, 20252,266.002,266.002,199.002,228.002,228.000.59%7,994
Sep 17, 20252,248.002,266.002,182.002,215.002,215.00-0.09%11,805
Sep 16, 20252,236.002,273.002,211.002,217.002,217.00-1.38%575
Sep 15, 20252,215.002,282.002,214.002,248.002,248.000.04%12,144
Sep 12, 20252,202.002,269.002,202.002,247.002,247.000.94%1,761
Sep 11, 20252,224.002,269.002,224.002,226.002,226.00-0.93%34
Sep 10, 20252,202.002,224.002,202.002,247.002,247.000.94%42
Sep 9, 20252,277.002,318.002,210.002,226.002,226.00-0.27%2,732
Sep 8, 20252,277.002,277.002,214.002,232.002,232.00-0.58%7,192
Sep 5, 20252,278.002,278.002,264.002,245.002,245.000.13%6,800
Sep 4, 20252,245.002,245.002,233.002,242.002,242.001.22%5,010
Sep 3, 20252,190.002,255.002,130.002,215.002,215.00-0.63%13,560
Sep 2, 20252,234.002,318.002,234.002,229.002,229.00-0.98%4,155
Sep 1, 20252,267.002,320.002,234.002,251.002,251.00-0.04%4,320
Aug 29, 20252,237.002,270.002,237.002,252.002,252.000.40%3,264
Aug 28, 20252,252.002,271.002,252.002,243.002,243.00-0.18%753
Aug 27, 20252,241.002,290.002,150.002,247.002,247.000.58%9,386
Aug 26, 20252,245.002,245.002,125.002,234.002,234.000.31%13,341
Aug 25, 20252,232.002,290.002,228.002,227.002,227.00-0.04%1,468
Aug 22, 20252,241.002,241.002,219.002,228.002,228.001.92%1,294
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