Skip to main content
iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
26.08
-0.24 (-0.91%)
Mar 3, 2025, 4:00 PM EST - Market open

ERET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202526.3226.3226.3226.3226.320.46%53
Feb 28, 202526.1726.2026.0826.2026.200.28%1,643
Feb 27, 202526.1326.1326.1326.1326.130.09%171
Feb 26, 202526.1726.1726.1126.1126.11-0.39%549
Feb 25, 202526.2926.3126.1726.2126.210.89%1,527
Feb 24, 202525.9825.9825.9825.9825.980.14%121
Feb 21, 202525.9825.9825.9425.9425.94-0.48%424
Feb 20, 202525.9826.0625.9726.0626.060.52%11,074
Feb 19, 202525.8725.9325.8725.9325.93-0.18%129
Feb 18, 202525.9626.0025.8525.9825.980.12%4,283
Feb 14, 202525.9925.9925.9425.9425.94-0.35%397
Feb 13, 202525.9126.0425.8526.0426.041.21%2,173
Feb 12, 202525.6525.7325.6525.7325.73-0.51%416
Feb 11, 202525.6125.8625.6125.8625.860.24%1,262
Feb 10, 202525.7125.8025.7125.8025.80-0.13%363
Feb 7, 202525.8325.8325.8325.8325.83-0.40%151
Feb 6, 202525.9425.9425.8925.9425.940.19%704
Feb 5, 202525.9425.9425.8925.8925.891.43%119
Feb 4, 202525.5225.5225.5225.5225.520.40%164
Feb 3, 202525.4825.4825.4225.4225.42-0.70%207
Jan 31, 202525.6325.6425.5525.6025.60-0.17%4,052
Jan 30, 202525.7325.8125.6425.6425.641.24%1,683
Jan 29, 202525.5625.5625.2525.3325.33-0.94%2,752
Jan 28, 202525.5725.5825.5725.5725.57-0.93%627
Jan 27, 202525.7025.8125.6925.8125.811.18%693
Jan 24, 202525.4325.5125.4325.5125.510.59%509
Jan 23, 202525.3225.3625.3225.3625.360.58%854
Jan 22, 202525.3125.3125.2225.2225.22-1.48%1,166
Jan 21, 202525.6025.6125.6025.6025.601.66%561
Jan 17, 202525.1825.1825.1825.1825.180.09%68
Jan 16, 202524.8525.1624.7825.1625.160.98%1,064
Jan 15, 202524.9124.9124.9124.9124.910.88%258
Jan 14, 202524.6424.7224.6424.6924.690.90%2,935
Jan 13, 202524.4724.4724.4724.4724.470.69%95
Jan 10, 202524.4924.4924.3124.3124.31-1.98%5,729
Jan 8, 202524.7324.8224.7324.8024.80-0.37%2,144
Jan 7, 202524.9524.9524.8924.8924.89-0.92%774
Jan 6, 202525.4125.4125.1225.1225.12-0.62%1,360
Jan 3, 202525.1025.2825.0625.2825.281.23%8,410
Jan 2, 202525.1625.1624.9124.9724.97-0.73%2,621
Dec 31, 202425.1125.1525.1125.1525.150.59%804
Dec 30, 202425.0025.0025.0025.0025.00-0.56%190
Dec 27, 202425.2425.2425.1425.1425.14-0.74%396
Dec 26, 202425.3825.3825.3325.3325.330.28%203
Dec 24, 202425.1825.3025.1825.2625.260.61%3,921
Dec 23, 202425.0025.1125.0025.1125.110.51%3,051
Dec 20, 202424.8725.1524.8624.9824.981.58%2,939
Dec 19, 202424.9324.9324.5924.5924.59-1.26%3,272
Dec 18, 202425.7725.7724.9124.9124.91-3.45%1,835
Dec 17, 202425.8525.8525.8025.8025.80-3.43%272
Dec 16, 202426.8426.8726.7126.7125.85-0.47%676
Dec 13, 202426.8426.8426.8426.8425.97-0.29%60
Dec 12, 202426.9226.9226.9226.9226.05-0.32%142
Dec 11, 202427.0127.0127.0127.0126.13-0.17%113
Dec 10, 202427.3327.3327.0527.0526.18-1.13%305
Dec 9, 202427.3227.3627.3227.3626.48-0.11%1,910
Dec 6, 202427.3627.3927.3127.3926.500.10%430
Dec 5, 202427.3627.3627.3627.3626.48-0.40%54
Dec 4, 202427.5127.5527.4727.4726.58-0.30%2,095
Dec 3, 202427.5427.5627.5427.5626.66-0.13%280
Dec 2, 202427.6227.6227.5927.5926.70-1.34%749
Nov 29, 202427.9627.9627.9627.9627.06-0.24%2
Nov 27, 202428.0328.0328.0328.0327.130.94%2
Nov 26, 202427.7727.7727.7727.7726.870.22%110
Nov 25, 202427.7127.7127.7127.7126.811.00%50
Nov 22, 202427.4427.4427.4427.4426.550.66%127
Nov 21, 202427.2627.2627.2627.2626.370.43%117
Nov 20, 202427.0627.1427.0627.1426.26-0.46%207
Nov 19, 202427.1927.2827.1927.2726.380.52%356
Nov 18, 202427.1327.1327.1227.1226.250.37%3,806
Nov 15, 202427.0327.0327.0327.0326.150.13%182
Nov 14, 202427.1627.1626.9926.9926.12-0.70%144
Nov 13, 202427.1927.1927.1827.1826.300.03%467
Nov 12, 202427.1727.1727.1727.1726.29-1.39%12
Nov 11, 202427.6527.6527.5527.5526.66-0.30%220
Nov 8, 202427.6127.6627.6127.6426.740.78%594
Nov 7, 202427.3827.4227.3527.4226.530.88%508
Nov 6, 202427.1527.1827.1527.1826.30-1.59%409
Nov 5, 202427.5327.6227.5327.6226.731.15%288
Nov 4, 202427.3127.3127.3127.3126.420.69%57
Nov 1, 202427.2127.2127.1227.1226.24-0.79%494
Oct 31, 202427.5427.5427.3327.3326.45-1.56%401
Oct 30, 202427.7727.7727.7727.7726.870.17%51
Oct 29, 202427.7227.7227.7227.7226.82-0.68%71
Oct 28, 202427.9127.9127.9127.9127.010.62%120
Oct 25, 202427.7427.7427.7427.7426.84-0.90%535
Oct 24, 202427.9327.9927.9327.9927.08-0.08%535
Oct 23, 202428.0228.0227.9628.0127.110.21%396
Oct 22, 202427.9627.9827.9527.9527.050.05%1,048
Oct 21, 202428.0228.0227.9427.9427.03-1.94%197
Oct 18, 202428.3828.5228.3828.4927.570.49%4,149
Oct 17, 202428.3928.3928.3528.3527.43-0.53%104
Oct 16, 202428.5028.5028.5028.5027.581.16%109
Oct 15, 202428.1728.1728.1728.1727.260.58%39
Oct 14, 202428.1028.1028.0128.0127.100.13%161
Oct 11, 202427.9827.9827.9827.9827.070.74%64
Oct 10, 202427.7527.7727.7527.7726.87-0.55%226
Oct 9, 202427.8727.9227.8727.9227.020.19%220
Oct 8, 202427.8727.8727.8727.8726.97-0.36%185
Oct 7, 202427.9527.9727.9527.9727.07-1.05%876