Canada markets closed

SPDR Dow Jones Global Real Estate ESG Fund (DJRE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
19.62+0.07 (+0.36%)
At close: 03:59PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202419.6119.6719.5219.6219.6214,667
May 06, 202419.4919.6119.4919.5519.5527,385
May 03, 202419.3719.5519.3719.4919.4911,546
May 02, 202419.3719.4619.3719.4119.416,003
May 01, 202419.5719.5719.3619.5019.5019,791
Apr 30, 202419.5019.5919.4719.5719.5712,745
Apr 29, 202419.5219.5219.3719.4019.4015,756
Apr 26, 202419.6019.6019.3319.3919.3916,128
Apr 24, 202419.6519.7019.5619.6219.6214,714
Apr 23, 202419.5919.7019.5919.6219.628,671
Apr 22, 202419.5419.6019.5019.5919.598,253
Apr 19, 202419.4319.4319.2819.3419.3411,584
Apr 18, 202419.3919.4119.3219.4019.409,540
Apr 17, 202419.7419.7419.5619.6119.6118,854
Apr 16, 202419.8919.8919.6819.7419.7421,092
Apr 15, 202420.1120.1119.9219.9619.9617,347
Apr 12, 202419.9719.9819.9419.9619.966,199
Apr 11, 202419.9520.0219.9319.9719.9710,540
Apr 10, 202420.2820.3920.2120.3320.3316,073
Apr 09, 202420.1420.2520.1420.2420.2427,179
Apr 08, 202419.9320.2019.9319.9819.9824,393
Apr 05, 202420.0120.0119.8519.9319.9319,279
Apr 04, 202420.1720.1720.0120.0420.0420,255
Apr 03, 202420.5520.5520.1520.1920.1915,781
Apr 02, 202420.4920.6720.2920.5320.538,496
Mar 28, 202420.2520.6420.2520.5820.589,188
Mar 27, 202420.1820.2820.1820.2520.2515,564
Mar 26, 202420.3020.3020.1820.2120.2125,662
Mar 25, 202420.5120.5120.2220.2220.2214,749
Mar 22, 202420.3320.5920.2920.5820.5822,494
Mar 21, 202420.2820.3620.1920.2520.2526,075
Mar 20, 202420.3120.3120.2220.2720.2715,562
Mar 19, 202420.1020.3020.1020.2620.268,946
Mar 18, 202420.1420.2820.0720.1120.1120,340
Mar 15, 202420.1720.1819.9220.1420.1427,889
Mar 14, 202420.1520.2020.1520.1720.174,035
Mar 13, 202420.3020.3320.1020.2320.2322,279
Mar 12, 202420.3420.3920.3420.3820.3813,986
Mar 11, 202420.3420.4420.3420.4320.4314,860
Mar 08, 202420.1920.2220.1520.2020.2013,117
Mar 07, 202420.3020.3220.1720.2120.2120,796
Mar 06, 202420.4020.5820.3220.3720.3722,717
Mar 05, 202420.3220.5620.3220.5420.5423,318
Mar 04, 202420.2920.3720.2920.3220.3210,005
Mar 01, 202420.1920.2820.0020.2420.2416,655
Feb 29, 202419.9720.1919.9720.1920.1918,092
Feb 28, 202419.9720.0719.9620.0720.0713,675
Feb 27, 202420.0020.0119.9519.9719.9720,263
Feb 26, 202420.0020.1120.0020.0720.0712,966
Feb 23, 202420.1520.1820.0820.0820.0813,701
Feb 22, 202419.9020.1719.9020.1220.1217,186
Feb 21, 202420.1720.1719.9620.0020.0015,583
Feb 20, 202420.1420.1420.0120.0520.0510,189
Feb 19, 202419.9020.1719.9020.0720.0713,893
Feb 16, 202420.2620.3020.2220.2720.278,819
Feb 15, 202420.0320.0319.9820.0120.019,486
Feb 14, 202420.0220.0519.9820.0220.0220,618
Feb 13, 202420.2320.2320.1720.2220.2239,281
Feb 12, 202420.2220.2720.2120.2320.2319,607
Feb 09, 202420.3620.4120.3220.3320.3314,464
Feb 08, 202420.1720.2720.0520.0920.0910,994
Feb 07, 202420.0720.2220.0720.1520.1520,156
Feb 06, 202420.0420.0419.9519.9919.9917,582
Feb 05, 202420.4120.4120.1720.1920.1912,848
Feb 02, 202420.2820.5020.2520.2520.2515,549
Feb 01, 202420.2020.2020.0720.1920.1926,502
Jan 31, 202420.2220.3220.1820.2820.2826,422
Jan 30, 202420.1920.2420.1920.2320.2315,956
Jan 29, 202420.0320.1920.0320.1520.1522,116
Jan 25, 202420.1020.1020.0520.0820.0812,958
Jan 24, 202420.3620.3620.2320.3020.3023,330
Jan 23, 202420.2820.4220.2820.2920.297,778
Jan 22, 202420.1420.2720.1420.2720.2722,093
Jan 19, 202420.1720.1719.9719.9819.9814,497
Jan 18, 202420.0520.2420.0520.1720.1714,204
Jan 17, 202420.5020.5420.4620.4820.4810,773
Jan 16, 202420.5220.5220.4420.5020.5022,983
Jan 15, 202420.3020.4020.3020.4020.401,170
Jan 12, 202420.4820.4820.2020.2420.2422,034
Jan 11, 202420.4320.4520.3920.4020.403,159
Jan 10, 202420.3620.3820.2620.2720.2718,091
Jan 09, 202420.3920.4020.3220.3520.3515,732
Jan 08, 202420.2420.2420.1320.1920.1921,962
Jan 05, 202420.1720.2320.1720.2220.2215,496
Jan 04, 202420.2920.2920.1020.1220.1211,714
Jan 03, 202420.3520.4620.3520.4020.402,775
Jan 02, 202420.2920.2920.1920.2320.2318,877
Dec 29, 202320.4020.4220.3620.3620.368,560
Dec 28, 202320.2920.2920.1820.2520.256,525
Dec 28, 20230.232392 Dividend
Dec 27, 202320.2920.4220.2820.3520.1213,304
Dec 22, 202320.3620.3620.2720.2920.0612,614
Dec 21, 202320.4220.4220.2920.3520.1214,096
Dec 20, 202320.4120.4620.4020.4220.1919,113
Dec 19, 202320.4220.4920.4120.4520.2244,009
Dec 18, 202320.8420.8420.4120.4120.1825,922
Dec 15, 202320.5020.8520.5020.8420.6032,052
Dec 14, 202320.2020.3820.2020.3520.1222,855
Dec 13, 202319.9420.0019.9419.9819.7515,612
Dec 12, 202319.9119.9919.9119.9219.6914,116
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...