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
2,248.00
-5.00 (-0.22%)
Last updated: May 18, 2026, 3:51 PM SAST

JSE:ETFGRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,188.002,247.002,188.002,227.002,227.00-0.89%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
Mar 30, 20262,039.002,166.002,039.002,161.002,153.180.75%4,369
Mar 27, 20262,107.002,195.002,107.002,145.002,137.23-0.46%57,961
Mar 26, 20262,240.002,240.002,146.002,155.002,147.200.89%1,986
Mar 25, 20262,100.002,182.002,100.002,136.002,128.27-0.93%142
Mar 24, 20262,160.002,195.002,144.002,156.002,148.190.79%2,351
Mar 23, 20262,121.002,190.002,121.002,139.002,131.26-1.43%339
Mar 20, 20262,216.002,249.002,188.002,170.002,162.14-1.09%4,783
Mar 19, 20262,231.002,231.002,165.002,194.002,186.06-0.36%27
Mar 18, 20262,146.002,233.002,146.002,202.002,194.03-0.14%853
Mar 17, 20262,224.002,298.002,138.002,205.002,197.02-0.05%8,792
Mar 16, 20262,300.002,300.002,138.002,206.002,198.010.50%1,772
Mar 13, 20262,240.002,240.002,153.002,195.002,187.050.64%3,182
Mar 12, 20262,129.002,215.002,129.002,181.002,173.101.11%19,453
Mar 11, 20262,255.002,255.002,111.002,157.002,149.190.28%388
Mar 10, 20262,207.002,207.002,158.002,151.002,143.21-0.09%3,519
Mar 9, 20262,171.002,267.002,093.002,153.002,145.20-2.23%20,020
Mar 6, 20262,261.002,261.002,125.002,202.002,194.03-0.45%5,319
Mar 5, 20262,298.002,298.002,115.002,212.002,203.990.82%21,894
Mar 4, 20262,181.002,228.002,141.002,194.002,186.06-0.54%34,192