iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
26.48
+0.03 (0.13%)
Jun 27, 2025, 4:00 PM - Market closed
ERET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.54 | 26.54 | 26.49 | 26.49 | 26.49 | 0.13% | 167 |
| Jun 26, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.38% | 253 |
| Jun 25, 2025 | 26.38 | 26.38 | 26.35 | 26.35 | 26.35 | -1.70% | 104 |
| Jun 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.06% | 60 |
| Jun 23, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.88% | 23 |
| Jun 20, 2025 | 26.62 | 26.68 | 26.56 | 26.56 | 26.56 | 0.02% | 3,122 |
| Jun 18, 2025 | 26.59 | 26.69 | 26.55 | 26.55 | 26.55 | 0.71% | 1,943 |
| Jun 17, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.10% | 3 |
| Jun 16, 2025 | 26.48 | 26.48 | 26.39 | 26.39 | 26.39 | -1.09% | 2,108 |
| Jun 13, 2025 | 26.63 | 26.68 | 26.63 | 26.68 | 26.35 | -0.81% | 2,330 |
| Jun 12, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.57 | -0.76% | 91 |
| Jun 11, 2025 | 27.01 | 27.11 | 27.01 | 27.11 | 26.77 | 0.61% | 1,371 |
| Jun 10, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.61 | 0.82% | 169 |
| Jun 9, 2025 | 26.80 | 26.80 | 26.72 | 26.72 | 26.39 | 0.01% | 212 |
| Jun 6, 2025 | 26.71 | 26.75 | 26.71 | 26.72 | 26.39 | 0.70% | 920 |
| Jun 5, 2025 | 26.55 | 26.65 | 26.53 | 26.53 | 26.20 | -0.34% | 1,707 |
| Jun 4, 2025 | 26.47 | 26.70 | 26.47 | 26.62 | 26.29 | 0.34% | 7,784 |
| Jun 3, 2025 | 26.52 | 26.53 | 26.52 | 26.53 | 26.20 | -0.64% | 197 |
| Jun 2, 2025 | 26.53 | 26.70 | 26.53 | 26.70 | 26.37 | 0.48% | 841 |
| May 30, 2025 | 26.54 | 26.57 | 26.54 | 26.57 | 26.24 | 0.23% | 263 |
| May 29, 2025 | 26.52 | 26.52 | 26.42 | 26.51 | 26.18 | 0.83% | 476 |
| May 28, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 25.97 | -0.09% | 159 |
| May 27, 2025 | 26.19 | 26.32 | 26.19 | 26.32 | 25.99 | 1.30% | 840 |
| May 23, 2025 | 25.97 | 25.99 | 25.97 | 25.98 | 25.66 | 0.39% | 770 |
| May 22, 2025 | 26.00 | 26.00 | 25.88 | 25.88 | 25.56 | -0.13% | 375 |
| May 21, 2025 | 25.92 | 25.92 | 25.91 | 25.91 | 25.59 | -1.90% | 1,126 |
| May 20, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.09 | -0.65% | 14 |
| May 19, 2025 | 26.56 | 26.66 | 26.51 | 26.59 | 26.26 | 0.62% | 1,258 |
| May 16, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.10 | 1.12% | 46 |
| May 15, 2025 | 26.08 | 26.13 | 26.08 | 26.13 | 25.81 | 1.38% | 205 |
| May 14, 2025 | 25.84 | 25.84 | 25.78 | 25.78 | 25.46 | -0.75% | 692 |
| May 13, 2025 | 26.01 | 26.01 | 25.97 | 25.97 | 25.65 | -1.23% | 220 |
| May 12, 2025 | 26.26 | 26.29 | 26.26 | 26.29 | 25.97 | 0.35% | 389 |
| May 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.88 | 0.52% | 24 |
| May 8, 2025 | 26.02 | 26.19 | 26.02 | 26.07 | 25.74 | -0.59% | 3,486 |
| May 7, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 25.90 | -0.05% | 183 |
| May 6, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 25.91 | -0.24% | 14 |
| May 5, 2025 | 26.34 | 26.45 | 26.30 | 26.30 | 25.97 | -0.08% | 1,137 |
| May 2, 2025 | 26.21 | 26.32 | 26.21 | 26.32 | 25.99 | 1.32% | 213 |
| May 1, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.65 | 0.28% | 133 |
| Apr 30, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.58 | 0.60% | 117 |
| Apr 29, 2025 | 25.85 | 25.85 | 25.75 | 25.75 | 25.43 | -0.25% | 106 |
| Apr 28, 2025 | 25.56 | 25.81 | 25.56 | 25.81 | 25.49 | 0.63% | 129 |
| Apr 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.33 | -0.16% | 5 |
| Apr 24, 2025 | 25.69 | 25.82 | 25.63 | 25.69 | 25.37 | 0.99% | 1,455 |
| Apr 23, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.13 | -0.49% | 77 |
| Apr 22, 2025 | 25.48 | 25.66 | 25.48 | 25.57 | 25.25 | 1.77% | 12,914 |
| Apr 21, 2025 | 25.39 | 25.39 | 25.12 | 25.12 | 24.81 | -1.18% | 160 |
| Apr 17, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.11 | 1.08% | 242 |
| Apr 16, 2025 | 24.91 | 25.15 | 24.90 | 25.15 | 24.84 | 0.96% | 1,151 |