SPDR Dow Jones Global Real Estate ESG Tilted ETF (DJRE) - Historical data, historical prices

United States

opens in 21h 57m

21.54000 AUD

0.11

0.51%

Last update May 8, 3:58 PM AEST

Market closed

Day range

21.54000

21.52000

21.59000

Previous close

21.65000

Open

21.59000

Access this ETF data via API

SPDR Dow Jones Global Real Estate ESG Tilted ...

21.54

0.11

0.51%

Date	Open	High	Low	Close	% Change	Volume
May 08, 2026	21.59	21.59	21.52	21.54	-0.23%	10950
May 07, 2026	21.65	21.72	21.65	21.65	0	11336
May 06, 2026	21.47	21.47	21.36	21.40	-0.33%	15964
May 05, 2026	21.48	21.48	21.44	21.47	-0.05%	306
May 04, 2026	21.51	21.57	21.47	21.54	0.14%	5763
May 01, 2026	21.58	21.59	21.50	21.58	0	11316
Apr 30, 2026	21.41	21.45	21.34	21.35	-0.28%	72877
Apr 29, 2026	21.54	21.59	21.49	21.54	0	59890
Apr 28, 2026	21.38	21.44	21.38	21.38	0	20078
Apr 27, 2026	21.44	21.49	21.42	21.42	-0.09%	6334
Apr 24, 2026	21.63	21.63	21.54	21.56	-0.32%	12697
Apr 23, 2026	21.28	21.35	21.28	21.33	0.23%	5994
Apr 22, 2026	21.56	21.59	21.52	21.57	0.05%	8179
Apr 21, 2026	21.78	21.86	21.77	21.86	0.37%	5147
Apr 20, 2026	21.71	21.81	21.68	21.71	0	10221
Apr 17, 2026	21.55	21.55	21.47	21.49	-0.28%	26196
Apr 16, 2026	21.56	21.56	21.33	21.34	-1.02%	3894
Apr 15, 2026	21.47	21.55	21.43	21.43	-0.19%	11115
Apr 14, 2026	21.30	21.37	21.30	21.36	0.28%	9225
Apr 13, 2026	21.26	21.31	21.26	21.28	0.09%	10458
Apr 10, 2026	21.25	21.29	21.23	21.28	0.14%	9856

Access /time_series data via our API — starting from the Basic plan and above.