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
2,277.00
-16.00 (-0.70%)
At close: Jun 12, 2026

JSE:ETFGRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,241.002,332.002,241.002,241.00--2.27%3
Jun 11, 20262,300.002,320.002,231.002,293.002,293.00-0.30%5,571
Jun 10, 20262,272.002,284.002,170.002,300.002,300.001.63%22,565
Jun 9, 20262,206.002,275.002,206.002,263.002,263.001.03%1,565
Jun 8, 20262,275.002,275.002,185.002,240.002,240.00-0.22%3,015
Jun 5, 20262,264.002,264.002,100.002,245.002,245.001.81%1,787
Jun 4, 20262,243.002,243.002,172.002,205.002,205.00-0.05%3,480
Jun 3, 20262,172.002,264.002,172.002,206.002,206.000.96%1,004
Jun 2, 20262,230.002,275.002,172.002,185.002,185.00-1.04%2,317
Jun 1, 20262,188.002,275.002,188.002,208.002,208.00-0.90%1,511
May 29, 20262,202.002,268.002,202.002,228.002,228.00-0.80%25,716
May 28, 20262,302.002,302.002,246.002,246.002,246.00-0.97%6,596
May 27, 20262,317.002,317.002,234.002,268.002,268.000.31%103
May 26, 20262,264.002,264.002,264.002,261.002,261.001.25%376
May 25, 20262,293.002,315.002,214.002,233.002,233.00-0.80%2,605
May 22, 20262,286.002,310.002,223.002,251.002,251.00-0.53%11,684
May 21, 20262,316.002,316.002,265.002,263.002,263.000.44%2,541
May 20, 20262,248.002,315.002,248.002,253.002,253.00-0.62%6,585
May 19, 20262,285.002,285.002,264.002,267.002,267.000.85%214
May 18, 20262,202.002,289.002,202.002,248.002,248.00-0.22%174
May 15, 20262,291.002,291.002,227.002,253.002,253.00-0.09%140
May 14, 20262,216.002,304.002,216.002,255.002,255.000.36%110
May 13, 20262,307.002,370.002,250.002,247.002,247.00-0.58%10,873
May 12, 20262,218.002,311.002,218.002,260.002,260.000.09%922
May 11, 20262,169.002,308.002,169.002,258.002,258.00-0.04%8,096
May 8, 20262,215.002,251.002,215.002,259.002,259.000.76%260
May 7, 20262,273.002,377.002,273.002,242.002,242.00-1.10%91
May 6, 20262,293.002,293.002,201.002,267.002,267.000.44%8,330
May 5, 20262,290.002,390.002,269.002,257.002,257.00-1.05%5,205
May 4, 20262,290.002,290.002,200.002,281.002,281.00-0.09%547
Apr 30, 20262,290.002,290.002,270.002,283.002,283.001.15%10,850
Apr 29, 20262,162.002,272.002,162.002,257.002,257.000.53%2,433
Apr 28, 20262,293.002,293.002,203.002,245.002,245.00-0.58%4,357
Apr 24, 20262,281.002,281.002,253.002,258.002,258.000.80%1,089
Apr 23, 20262,249.002,268.002,179.002,240.002,240.000.58%1,790
Apr 22, 20262,188.002,247.002,188.002,227.002,227.00-0.53%2,671
Apr 21, 20262,295.002,295.002,214.002,247.002,238.86-0.53%4,173
Apr 20, 20262,125.002,250.002,125.002,259.002,250.821.16%5,746
Apr 17, 20262,192.002,282.002,192.002,233.002,224.92-0.13%36,776
Apr 16, 20262,170.002,261.002,170.002,236.002,227.901.41%41,867
Apr 15, 20262,254.002,254.002,167.002,205.002,197.020.23%26,687
Apr 14, 20262,161.002,249.002,161.002,200.002,192.030.46%62,834
Apr 13, 20262,161.002,248.002,161.002,190.002,182.070.27%20,749
Apr 10, 20262,222.002,280.002,176.002,184.002,176.090.32%52,375
Apr 9, 20262,161.002,183.002,077.002,177.002,169.120.79%4,432
Apr 8, 20262,280.002,280.002,081.002,160.002,152.18-0.78%9,460
Apr 7, 20262,261.002,261.002,166.002,177.002,169.120.18%2,208
Apr 2, 20262,250.002,250.002,090.002,173.002,165.131.31%8,486
Apr 1, 20262,060.002,252.002,060.002,145.002,137.23-0.05%2,087
Mar 31, 20262,196.002,196.002,135.002,146.002,138.23-0.69%55