iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
26.01
-0.29 (-1.10%)
May 13, 2025, 1:00 PM - Market open
ERET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.26 | 26.29 | 26.26 | 26.29 | 26.29 | 0.35% | 389 |
| May 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.52% | 24 |
| May 8, 2025 | 26.02 | 26.19 | 26.02 | 26.07 | 26.07 | -0.59% | 3,486 |
| May 7, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.05% | 183 |
| May 6, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.24% | 14 |
| May 5, 2025 | 26.34 | 26.45 | 26.30 | 26.30 | 26.30 | -0.08% | 1,137 |
| May 2, 2025 | 26.21 | 26.32 | 26.21 | 26.32 | 26.32 | 1.32% | 213 |
| May 1, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.28% | 133 |
| Apr 30, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.60% | 117 |
| Apr 29, 2025 | 25.85 | 25.85 | 25.75 | 25.75 | 25.75 | -0.25% | 106 |
| Apr 28, 2025 | 25.56 | 25.81 | 25.56 | 25.81 | 25.81 | 0.63% | 129 |
| Apr 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.16% | 5 |
| Apr 24, 2025 | 25.69 | 25.82 | 25.63 | 25.69 | 25.69 | 0.99% | 1,455 |
| Apr 23, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.49% | 77 |
| Apr 22, 2025 | 25.48 | 25.66 | 25.48 | 25.57 | 25.57 | 1.77% | 12,914 |
| Apr 21, 2025 | 25.39 | 25.39 | 25.12 | 25.12 | 25.12 | -1.18% | 160 |
| Apr 17, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.08% | 242 |
| Apr 16, 2025 | 24.91 | 25.15 | 24.90 | 25.15 | 25.15 | 0.96% | 1,151 |
| Apr 15, 2025 | 25.04 | 25.04 | 24.91 | 24.91 | 24.91 | 0.32% | 2,233 |
| Apr 14, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.83 | 1.31% | 114 |
| Apr 11, 2025 | 24.41 | 24.51 | 24.41 | 24.51 | 24.51 | 2.51% | 530 |
| Apr 10, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -4.21% | 25 |
| Apr 9, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 8.07% | 174 |
| Apr 8, 2025 | 23.95 | 23.97 | 23.02 | 23.10 | 23.10 | -1.63% | 743 |
| Apr 7, 2025 | 23.75 | 23.75 | 23.48 | 23.48 | 23.48 | -2.58% | 268 |
| Apr 4, 2025 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | -4.63% | 1,521 |
| Apr 3, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -2.45% | 194 |
| Apr 2, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.22% | 8 |
| Apr 1, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.39% | 37 |
| Mar 31, 2025 | 25.69 | 25.75 | 25.69 | 25.75 | 25.75 | 0.52% | 1,111 |
| Mar 28, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.10% | 15 |
| Mar 27, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.32% | 261 |
| Mar 26, 2025 | 25.70 | 25.72 | 25.70 | 25.72 | 25.72 | 0.26% | 261 |
| Mar 25, 2025 | 25.67 | 25.67 | 25.66 | 25.66 | 25.66 | -0.45% | 276 |
| Mar 24, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.31% | 17 |
| Mar 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.02% | 105 |
| Mar 20, 2025 | 25.69 | 25.74 | 25.69 | 25.70 | 25.70 | -0.09% | 3,477 |
| Mar 19, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.01% | 70 |
| Mar 18, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.57% | 64 |
| Mar 17, 2025 | 25.43 | 25.88 | 25.43 | 25.88 | 25.88 | 1.63% | 1,112 |
| Mar 14, 2025 | 25.26 | 25.46 | 25.26 | 25.46 | 25.46 | 1.43% | 2,030 |
| Mar 13, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | -1.51% | 390 |
| Mar 12, 2025 | 25.55 | 25.55 | 25.49 | 25.49 | 25.49 | - | 514 |
| Mar 11, 2025 | 25.62 | 25.62 | 25.49 | 25.49 | 25.49 | -0.72% | 874 |
| Mar 10, 2025 | 25.71 | 25.71 | 25.67 | 25.67 | 25.67 | -1.09% | 241 |
| Mar 7, 2025 | 25.98 | 26.00 | 25.95 | 25.95 | 25.95 | 0.83% | 908 |
| Mar 6, 2025 | 25.90 | 25.90 | 25.74 | 25.74 | 25.74 | -2.44% | 285 |
| Mar 5, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.92% | 8 |
| Mar 4, 2025 | 26.19 | 26.19 | 26.14 | 26.14 | 26.14 | -0.67% | 541 |
| Mar 3, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.46% | 53 |