iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
25.27
-0.64 (-2.45%)
At close: Apr 3, 2025, 4:00 PM
25.24
-0.03 (-0.13%)
Pre-market: Apr 4, 2025, 4:09 AM EDT
ERET Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 28, 2025 | 26.17 | 26.20 | 26.08 | 26.20 | 26.20 | 0.28% | 1,643 |
Feb 27, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.09% | 171 |
Feb 26, 2025 | 26.17 | 26.17 | 26.11 | 26.11 | 26.11 | -0.39% | 549 |
Feb 25, 2025 | 26.29 | 26.31 | 26.17 | 26.21 | 26.21 | 0.89% | 1,527 |
Feb 24, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.14% | 121 |
Feb 21, 2025 | 25.98 | 25.98 | 25.94 | 25.94 | 25.94 | -0.48% | 424 |
Feb 20, 2025 | 25.98 | 26.06 | 25.97 | 26.06 | 26.06 | 0.52% | 11,074 |
Feb 19, 2025 | 25.87 | 25.93 | 25.87 | 25.93 | 25.93 | -0.18% | 129 |
Feb 18, 2025 | 25.96 | 26.00 | 25.85 | 25.98 | 25.98 | 0.12% | 4,283 |
Feb 14, 2025 | 25.99 | 25.99 | 25.94 | 25.94 | 25.94 | -0.35% | 397 |
Feb 13, 2025 | 25.91 | 26.04 | 25.85 | 26.04 | 26.04 | 1.21% | 2,173 |
Feb 12, 2025 | 25.65 | 25.73 | 25.65 | 25.73 | 25.73 | -0.51% | 416 |
Feb 11, 2025 | 25.61 | 25.86 | 25.61 | 25.86 | 25.86 | 0.24% | 1,262 |
Feb 10, 2025 | 25.71 | 25.80 | 25.71 | 25.80 | 25.80 | -0.13% | 363 |
Feb 7, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.40% | 151 |
Feb 6, 2025 | 25.94 | 25.94 | 25.89 | 25.94 | 25.94 | 0.19% | 704 |
Feb 5, 2025 | 25.94 | 25.94 | 25.89 | 25.89 | 25.89 | 1.43% | 119 |
Feb 4, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.40% | 164 |
Feb 3, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | 25.42 | -0.70% | 207 |
Jan 31, 2025 | 25.63 | 25.64 | 25.55 | 25.60 | 25.60 | -0.17% | 4,052 |
Jan 30, 2025 | 25.73 | 25.81 | 25.64 | 25.64 | 25.64 | 1.24% | 1,683 |
Jan 29, 2025 | 25.56 | 25.56 | 25.25 | 25.33 | 25.33 | -0.94% | 2,752 |
Jan 28, 2025 | 25.57 | 25.58 | 25.57 | 25.57 | 25.57 | -0.93% | 627 |
Jan 27, 2025 | 25.70 | 25.81 | 25.69 | 25.81 | 25.81 | 1.18% | 693 |
Jan 24, 2025 | 25.43 | 25.51 | 25.43 | 25.51 | 25.51 | 0.59% | 509 |
Jan 23, 2025 | 25.32 | 25.36 | 25.32 | 25.36 | 25.36 | 0.58% | 854 |