Stock listing
ASX:DJRE State Street SPDR Dow Jones Global Real Estate ESG Tilted ETF Share Price
Follow State Street SPDR Dow Jones Global Real Estate ESG Tilted ETF into a list and get an email when it puts out news.
Share price · ASX:DJRE
$21.17 AUD -0.06 (-0.3%)
Close on Oct 22, 2026
- Day range
- $21.09 – $21.24 AUDOct 22, 2026
- Volume
- 38,500 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · ASX:DJRE · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.17 | -0.06 | -0.3% | $21.20 | $21.24 | $21.09 | 38,500 | |
| $21.23 | +0.20 | +1.0% | $21.23 | $21.27 | $21.17 | 12,003 | |
| $21.03 | -0.19 | -0.9% | $21.15 | $21.15 | $20.98 | 17,175 | |
| $21.22 | -0.05 | -0.2% | $21.19 | $21.26 | $21.19 | 11,094 | |
| $21.27 | +0.14 | +0.7% | $21.21 | $21.40 | $21.21 | 7,798 | |
| $21.13 | +0.13 | +0.6% | $21.02 | $21.16 | $21.00 | 12,987 | |
| $21.00 | -0.19 | -0.9% | $21.20 | $21.20 | $21.00 | 12,588 | |
| $21.19 | +0.25 | +1.2% | $21.02 | $21.23 | $21.02 | 23,656 | |
| $20.94 | +0.11 | +0.5% | $20.83 | $20.96 | $20.83 | 8,765 | |
| $20.83 | +0.07 | +0.3% | $20.82 | $20.92 | $20.81 | 23,967 | |
| $20.76 | -0.16 | -0.8% | $20.92 | $20.92 | $20.69 | 13,081 | |
| $20.92 | +0.02 | +0.1% | $20.93 | $20.97 | $20.92 | 11,170 | |
| $20.90 | -0.13 | -0.6% | $20.91 | $20.91 | $20.85 | 24,203 | |
| $21.03 | -0.02 | -0.1% | $21.12 | $21.12 | $20.99 | 3,892 | |
| $21.05 | -0.05 | -0.2% | $21.16 | $21.16 | $21.00 | 15,761 | |
| $21.10 | -0.29 | -1.4% | $21.22 | $21.22 | $21.10 | 15,667 | |
| $21.39 | +0.16 | +0.8% | $21.28 | $21.39 | $21.25 | 33,036 | |
| $21.23 | +0.02 | +0.1% | $21.21 | $21.23 | $21.12 | 6,324 | |
| $21.21 | +0.02 | +0.1% | $21.16 | $21.22 | $21.14 | 88,292 | |
| $21.19 | +0.01 | 0.0% | $21.17 | $21.25 | $21.17 | 19,627 | |
| $21.18 | -0.08 | -0.4% | $21.32 | $21.32 | $21.18 | 11,092 | |
| $21.26 | +0.03 | +0.1% | $21.21 | $21.29 | $21.18 | 43,039 | |
| $21.23 | +0.08 | +0.4% | $21.31 | $21.31 | $21.16 | 377,309 | |
| $21.15 | -0.09 | -0.4% | $21.14 | $21.15 | $21.09 | 11,135 | |
| $21.24 | -0.07 | -0.3% | $21.33 | $21.33 | $21.21 | 7,640 | |
| $21.31 | +0.02 | +0.1% | $21.30 | $21.34 | $21.24 | 25,943 | |
| $21.29 | +0.02 | +0.1% | $21.24 | $21.34 | $21.24 | 13,356 | |
| $21.27 | -0.10 | -0.5% | $21.37 | $21.37 | $21.26 | 48,946 | |
| $21.37 | +0.13 | +0.6% | $21.32 | $21.44 | $21.32 | 15,221 | |
| $21.24 | +0.07 | +0.3% | $21.25 | $21.28 | $21.22 | 17,537 | |
| $21.17 | -0.11 | -0.5% | $21.10 | $21.22 | $21.10 | 15,264 | |
| $21.28 | -0.04 | -0.2% | $21.38 | $21.40 | $21.28 | 15,490 | |
| $21.32 | -0.06 | -0.3% | $21.00 | $21.39 | $21.00 | 13,955 | |
| $21.38 | -0.16 | -0.7% | $21.50 | $21.50 | $21.38 | 11,304 | |
| $21.54 | -0.04 | -0.2% | $21.62 | $21.62 | $21.54 | 19,406 | |
| $21.58 | -0.12 | -0.6% | $21.60 | $21.62 | $21.54 | 17,939 | |
| $21.70 | +0.05 | +0.2% | $21.70 | $21.73 | $21.65 | 21,765 | |
| $21.65 | -0.19 | -0.9% | $21.67 | $21.71 | $21.65 | 9,093 | |
| $21.84 | 0.00 | 0.0% | $21.84 | $21.86 | $21.79 | 20,617 | |
| $21.84 | -0.22 | -1.0% | $21.90 | $21.91 | $21.84 | 17,730 | |
| $22.06 | -0.15 | -0.7% | $22.08 | $22.12 | $22.06 | 32,544 | |
| $22.21 | -0.01 | 0.0% | $22.21 | $22.31 | $22.19 | 64,736 | |
| $22.22 | +0.05 | +0.2% | $22.27 | $22.28 | $22.22 | 13,218 | |
| $22.17 | 0.00 | 0.0% | $22.09 | $22.19 | $22.09 | 20,621 | |
| $22.17 | -0.05 | -0.2% | $22.24 | $22.28 | $22.17 | 15,037 | |
| $22.22 | +0.02 | +0.1% | $22.17 | $22.28 | $22.17 | 95,828 | |
| $22.20 | +0.02 | +0.1% | $22.17 | $22.23 | $22.14 | 9,456 | |
| $22.18 | -0.07 | -0.3% | $22.20 | $22.22 | $22.14 | 22,357 | |
| $22.25 | -0.22 | -1.0% | $22.48 | $22.48 | $22.25 | 7,732 | |
| $22.47 | +0.11 | +0.5% | $22.47 | $22.51 | $22.43 | 25,729 | |
| $22.36 | +0.24 | +1.1% | $22.27 | $22.36 | $22.24 | 38,271 | |
| $22.12 | -0.17 | -0.8% | $22.00 | $22.13 | $22.00 | 9,497 | |
| $22.29 | -0.19 | -0.8% | $22.33 | $22.37 | $22.29 | 21,052 | |
| $22.48 | -0.04 | -0.2% | $22.67 | $22.67 | $22.47 | 20,034 | |
| $22.52 | -0.25 | -1.1% | $22.49 | $22.58 | $22.49 | 16,288 | |
| $22.77 | +0.12 | +0.5% | $22.65 | $22.77 | $22.65 | 18,340 | |
| $22.65 | -0.12 | -0.5% | $22.86 | $22.86 | $22.63 | 30,873 | |
| $22.77 | -0.11 | -0.5% | $23.57 | $23.57 | $22.76 | 13,092 | |
| $22.88 | +0.04 | +0.2% | $23.02 | $23.02 | $22.81 | 45,636 | |
| $22.84 | -0.51 | -2.2% | $23.03 | $23.03 | $22.84 | 30,878 | |
| $23.35 | -0.16 | -0.7% | $23.45 | $23.45 | $23.28 | 25,871 | |
| $23.51 | +0.04 | +0.2% | $23.42 | $23.57 | $23.38 | 24,050 | |
| $23.47 | +0.15 | +0.6% | $23.35 | $23.49 | $23.33 | 103,271 | |
| $23.32 | +0.33 | +1.4% | $23.27 | $23.39 | $23.22 | 30,763 | |
| $22.99 | +0.04 | +0.2% | $22.95 | $23.06 | $22.95 | 32,773 | |
| $22.95 | -0.14 | -0.6% | $22.83 | $23.03 | $22.83 | 17,811 | |
| $23.09 | +0.12 | +0.5% | $23.09 | $23.12 | $23.04 | 18,733 |
- Ticker
- ASX:DJRE
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
State Street SPDR Dow Jones Global Real Estate ESG Tilted ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR Dow Jones Global Real Estate ESG Tilted ETF.