Skip to main content
logo
iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
27.71
-0.02 (-0.06%)
At close: Sep 12, 2025, 4:00 PM EDT
27.71
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT

ERET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202527.6127.8227.6127.7127.71-0.06%15,527
Sep 11, 202527.4827.7527.4827.7327.731.55%77,552
Sep 10, 202527.2927.3027.2927.3027.30-0.03%435
Sep 9, 202527.3127.3127.3127.3127.31-0.22%554
Sep 8, 202527.2527.3727.2527.3727.370.25%254
Sep 5, 202527.3027.3027.3027.3027.301.03%27
Sep 4, 202526.9627.0226.9627.0227.020.57%502
Sep 3, 202526.6126.8726.6126.8726.870.25%1,175
Sep 2, 202526.9626.9626.8026.8026.80-1.72%1,583
Aug 29, 202527.2727.2727.2727.2727.270.33%41
Aug 28, 202527.0527.1827.0527.1827.18-0.14%3,895
Aug 27, 202527.2227.2227.2227.2227.220.70%8
Aug 26, 202527.0827.0827.0227.0327.03-0.03%8,193
Aug 25, 202527.0427.0427.0427.0427.04-0.64%284
Aug 22, 202527.2127.2127.2127.2127.211.47%22
Aug 21, 202526.7726.8726.7726.8226.82-0.49%651
Aug 20, 202526.9526.9526.9526.9526.950.48%85
Aug 19, 202526.8626.8626.7826.8226.821.28%692
Aug 18, 202526.5326.5326.4826.4826.48-0.56%313
Aug 15, 202526.5926.6426.5926.6326.630.22%391
Aug 14, 202526.5726.5726.5726.5726.57-0.59%337
Aug 13, 202526.7326.7326.7326.7326.730.80%187
Aug 12, 202526.5226.5226.5226.5226.520.60%205
Aug 11, 202526.4326.4926.3626.3626.36-0.45%1,578
Aug 8, 202526.4826.4826.4826.4826.48-0.32%86
Aug 7, 202526.4826.5626.4326.5626.560.35%846
Aug 6, 202526.4726.4726.4726.4726.47-0.08%68
Aug 5, 202526.4426.4926.3926.4926.490.61%741
Aug 4, 202526.0826.3326.0826.3326.330.88%2,222
Aug 1, 202526.1026.1026.1026.1026.100.11%58
Jul 31, 202526.0726.0726.0726.0726.07-1.28%147
Jul 30, 202526.4126.4126.4126.4126.41-1.15%3
Jul 29, 202526.7226.7226.7226.7226.721.24%49
Jul 28, 202526.4726.4726.3926.3926.39-1.35%4,172
Jul 25, 202526.7526.7526.7526.7526.75-0.07%18
Jul 24, 202526.8826.8826.7726.7726.77-0.82%1,019
Jul 23, 202526.9926.9926.9926.9926.990.16%307
Jul 22, 202526.7326.9526.7326.9526.951.42%262
Jul 21, 202526.5726.5726.5726.5726.570.67%10,058
Jul 18, 202526.4626.4626.3226.3926.39-0.08%1,171
Jul 17, 202526.4126.4126.4126.4126.41-0.11%57
Jul 16, 202526.4126.4426.3426.4426.440.57%619
Jul 15, 202526.2926.2926.2926.2926.29-1.29%117
Jul 14, 202526.6326.6326.6326.6326.630.67%18
Jul 11, 202526.4626.4626.4626.4626.46-0.25%58
Jul 10, 202526.4726.5226.4726.5226.520.38%897
Jul 9, 202526.4426.4426.4126.4226.42-0.11%532
Jul 8, 202526.4626.4626.4226.4526.45-0.15%491
Jul 7, 202526.5026.5026.4626.4926.49-1.26%15,058
Jul 3, 202526.8326.8326.8326.8326.830.04%44