Skip to main content
logo
1nvest Global REIT Index Stanlib Feeder ETF (JSE:ETFGRE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,222.00
+53.00 (2.44%)
Last updated: Sep 22, 2026, 4:05 PM SAST

JSE:ETFGRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,144.002,270.002,144.002,167.002,167.00-0.09%520
Sep 21, 20262,186.002,186.002,167.002,169.002,169.000.09%175
Sep 18, 20262,205.002,205.002,175.002,167.002,167.00-0.46%9,240
Sep 17, 20262,258.002,258.002,181.002,177.002,177.00-0.55%90
Sep 16, 20262,188.002,188.002,175.002,189.002,189.000.23%1,270
Sep 15, 20262,209.002,209.002,174.002,184.002,184.00-5.08%1,387
Sep 14, 20262,202.002,202.002,180.002,301.002,301.005.55%533
Sep 11, 20262,167.002,189.002,110.002,180.002,180.00-0.73%1,301
Sep 10, 20262,239.002,239.002,081.002,196.002,196.000.83%17,695
Sep 9, 20262,227.002,294.002,156.002,178.002,178.00-1.22%2,588
Sep 8, 20262,242.002,242.002,161.002,205.002,205.000.23%396
Sep 7, 20262,247.002,247.002,161.002,200.002,200.00-0.32%1,381
Sep 4, 20262,247.002,300.002,160.002,207.002,207.000.18%21,961
Sep 3, 20262,269.002,269.002,180.002,203.002,203.000.27%1,288
Sep 2, 20262,269.002,269.002,181.002,197.002,197.00-1.13%820
Sep 1, 20262,267.002,267.002,179.002,222.002,222.000.05%814
Aug 31, 20262,350.002,350.002,200.002,221.002,221.00-1.24%572
Aug 28, 20262,288.002,349.002,201.002,249.002,249.000.36%5,409
Aug 27, 20262,211.002,365.002,211.002,241.002,241.00-0.58%1,837
Aug 26, 20262,310.002,365.002,212.002,254.002,254.00-0.13%31,228
Aug 25, 20262,220.002,309.002,220.002,257.002,257.000.22%7,435
Aug 24, 20262,201.002,291.002,201.002,252.002,252.00-6,694
Aug 21, 20262,217.002,307.002,217.002,252.002,252.00-0.88%597
Aug 20, 20262,211.002,299.002,211.002,272.002,272.000.66%156
Aug 19, 20262,306.002,306.002,306.002,257.002,257.00-1.14%42
Aug 18, 20262,327.002,390.002,237.002,283.002,283.000.04%4,873
Aug 17, 20262,390.002,390.002,237.002,282.002,282.000.04%6,087
Aug 14, 20262,327.002,327.002,237.002,281.002,281.000.04%807
Aug 13, 20262,306.002,306.002,215.002,280.002,280.001.38%118
Aug 12, 20262,204.002,310.002,204.002,249.002,249.00-0.09%71,738
Aug 11, 20262,346.002,346.002,249.002,251.002,251.00-1.87%4,691
Aug 7, 20262,333.002,333.002,255.002,294.002,294.00-0.69%2,493
Aug 6, 20262,281.002,374.002,281.002,310.002,310.00-0.22%565
Aug 5, 20262,368.002,409.002,325.002,315.002,315.00-0.09%3,460
Aug 4, 20262,338.002,457.002,313.002,317.002,317.00-1.57%11,138
Aug 3, 20262,433.002,470.002,347.002,354.002,354.00-0.04%8,413
Jul 31, 20262,353.002,449.002,340.002,355.002,355.000.04%2,859
Jul 30, 20262,447.002,447.002,399.002,354.002,354.00-2.61%1,244
Jul 29, 20262,447.002,539.002,400.002,417.002,417.00-0.66%4,704
Jul 28, 20262,399.002,535.002,326.002,433.002,433.000.04%19,298
Jul 27, 20262,500.002,555.002,392.002,432.002,432.00-0.21%2,285
Jul 24, 20262,498.002,498.002,370.002,437.002,437.001.92%1,595
Jul 23, 20262,382.002,460.002,334.002,391.002,391.001.87%16,823
Jul 22, 20262,339.002,386.002,268.002,347.002,347.00-0.30%1,587
Jul 21, 20262,438.002,438.002,297.002,354.002,354.00-0.25%1,632
Jul 20, 20262,359.002,475.002,359.002,360.002,360.00-0.72%6,316
Jul 17, 20262,429.002,429.002,336.002,377.002,377.002.02%1,830
Jul 16, 20262,337.002,425.002,245.002,330.002,330.000.73%60,147
Jul 15, 20262,245.002,337.002,245.002,313.002,313.001.07%80
Jul 14, 20262,266.002,358.002,266.002,301.002,288.53-0.52%7,757