iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
26.59
+0.02 (0.06%)
Aug 15, 2025, 9:38 AM - Market open
ERET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.59% | 337 |
| Aug 13, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.80% | 187 |
| Aug 12, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.60% | 205 |
| Aug 11, 2025 | 26.43 | 26.49 | 26.36 | 26.36 | 26.36 | -0.45% | 1,578 |
| Aug 8, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.32% | 86 |
| Aug 7, 2025 | 26.48 | 26.56 | 26.43 | 26.56 | 26.56 | 0.35% | 846 |
| Aug 6, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.08% | 68 |
| Aug 5, 2025 | 26.44 | 26.49 | 26.39 | 26.49 | 26.49 | 0.61% | 741 |
| Aug 4, 2025 | 26.08 | 26.33 | 26.08 | 26.33 | 26.33 | 0.88% | 2,222 |
| Aug 1, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.11% | 58 |
| Jul 31, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.28% | 147 |
| Jul 30, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.15% | 3 |
| Jul 29, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.24% | 49 |
| Jul 28, 2025 | 26.47 | 26.47 | 26.39 | 26.39 | 26.39 | -1.35% | 4,172 |
| Jul 25, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.07% | 18 |
| Jul 24, 2025 | 26.88 | 26.88 | 26.77 | 26.77 | 26.77 | -0.82% | 1,019 |
| Jul 23, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.16% | 307 |
| Jul 22, 2025 | 26.73 | 26.95 | 26.73 | 26.95 | 26.95 | 1.42% | 262 |
| Jul 21, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.67% | 10,058 |
| Jul 18, 2025 | 26.46 | 26.46 | 26.32 | 26.39 | 26.39 | -0.08% | 1,171 |
| Jul 17, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.11% | 57 |
| Jul 16, 2025 | 26.41 | 26.44 | 26.34 | 26.44 | 26.44 | 0.57% | 619 |
| Jul 15, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.29% | 117 |
| Jul 14, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.67% | 18 |
| Jul 11, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.25% | 58 |
| Jul 10, 2025 | 26.47 | 26.52 | 26.47 | 26.52 | 26.52 | 0.38% | 897 |
| Jul 9, 2025 | 26.44 | 26.44 | 26.41 | 26.42 | 26.42 | -0.11% | 532 |
| Jul 8, 2025 | 26.46 | 26.46 | 26.42 | 26.45 | 26.45 | -0.15% | 491 |
| Jul 7, 2025 | 26.50 | 26.50 | 26.46 | 26.49 | 26.49 | -1.26% | 15,058 |
| Jul 3, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.04% | 44 |
| Jul 2, 2025 | 26.81 | 26.84 | 26.81 | 26.82 | 26.82 | 0.32% | 636 |
| Jul 1, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.48% | 108 |
| Jun 30, 2025 | 26.37 | 26.61 | 26.30 | 26.61 | 26.61 | 0.46% | 3,892 |
| 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 |