Skip to main content
iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
27.44
+0.18 (0.67%)
Nov 22, 2024, 4:00 PM EST - Market closed

ERET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202427.4427.4427.4427.4427.440.66%127
Nov 21, 202427.2627.2627.2627.2627.260.43%117
Nov 20, 202427.0627.1427.0627.1427.14-0.46%207
Nov 19, 202427.1927.2827.1927.2727.270.52%356
Nov 18, 202427.1327.1327.1227.1227.120.37%3,806
Nov 15, 202427.0327.0327.0327.0327.030.13%182
Nov 14, 202427.1627.1626.9926.9926.99-0.70%144
Nov 13, 202427.1927.1927.1827.1827.180.03%467
Nov 12, 202427.1727.1727.1727.1727.17-1.39%12
Nov 11, 202427.6527.6527.5527.5527.55-0.30%220
Nov 8, 202427.6127.6627.6127.6427.640.78%594
Nov 7, 202427.3827.4227.3527.4227.420.88%508
Nov 6, 202427.1527.1827.1527.1827.18-1.59%409
Nov 5, 202427.5327.6227.5327.6227.621.15%288
Nov 4, 202427.3127.3127.3127.3127.310.69%57
Nov 1, 202427.2127.2127.1227.1227.12-0.79%494
Oct 31, 202427.5427.5427.3327.3327.33-1.56%401
Oct 30, 202427.7727.7727.7727.7727.770.17%51
Oct 29, 202427.7227.7227.7227.7227.72-0.68%71
Oct 28, 202427.9127.9127.9127.9127.910.62%120
Oct 25, 202427.7427.7427.7427.7427.74-0.90%535
Oct 24, 202427.9327.9927.9327.9927.99-0.08%535
Oct 23, 202428.0228.0227.9628.0128.010.21%396
Oct 22, 202427.9627.9827.9527.9527.950.05%1,048
Oct 21, 202428.0228.0227.9427.9427.94-1.94%197
Oct 18, 202428.3828.5228.3828.4928.490.49%4,149
Oct 17, 202428.3928.3928.3528.3528.35-0.53%104
Oct 16, 202428.5028.5028.5028.5028.501.16%109
Oct 15, 202428.1728.1728.1728.1728.170.58%39
Oct 14, 202428.1028.1028.0128.0128.010.13%161
Oct 11, 202427.9827.9827.9827.9827.980.74%64
Oct 10, 202427.7527.7727.7527.7727.77-0.55%226
Oct 9, 202427.8727.9227.8727.9227.920.19%220
Oct 8, 202427.8727.8727.8727.8727.87-0.36%185
Oct 7, 202427.9527.9727.9527.9727.97-1.05%876
Oct 4, 202428.2728.2728.2728.2728.27-0.23%57
Oct 3, 202428.3528.3528.3328.3328.33-0.77%165
Oct 2, 202428.5728.5728.5528.5528.55-0.27%144
Oct 1, 202428.6328.6328.6328.6328.63-0.69%50
Sep 30, 202428.8228.8328.6528.8328.830.13%1,973
Sep 27, 202428.8528.8528.7928.7928.790.08%275
Sep 26, 202428.7628.8128.7028.7728.770.17%2,779
Sep 25, 202428.7928.7928.7228.7228.72-0.61%226
Sep 24, 202428.9128.9328.9028.9028.900.12%1,095
Sep 23, 202428.8628.8628.8628.8628.860.97%96
Sep 20, 202428.5828.5928.5828.5928.59-0.71%162
Sep 19, 202428.8928.8928.7928.7928.790.45%753
Sep 18, 202428.6628.6628.6628.6628.66-0.27%22
Sep 17, 202428.7428.7428.7428.7428.74-0.80%22
Sep 16, 202428.9728.9728.9728.9728.970.57%28
Sep 13, 202428.8028.8028.8028.8028.800.82%66
Sep 12, 202428.4228.5728.4228.5728.570.65%249
Sep 11, 202428.3928.3928.3928.3928.390.03%5
Sep 10, 202428.3728.3828.3728.3828.381.17%210
Sep 9, 202427.9928.0527.9928.0528.050.94%349
Sep 6, 202427.7927.7927.7927.7927.79-0.34%166
Sep 5, 202427.8628.0027.8627.8827.880.04%1,243
Sep 4, 202427.8227.8727.7427.8727.870.47%318
Sep 3, 202427.7427.7427.7427.7427.74-0.59%687
Aug 30, 202427.7427.9027.7427.9027.900.91%284
Aug 29, 202427.6527.6527.6527.6527.65-0.43%192
Aug 28, 202427.7727.7727.7727.7727.77-0.26%29
Aug 27, 202427.7927.8527.7927.8427.840.22%477
Aug 26, 202427.7927.7927.7827.7827.780.26%367
Aug 23, 202427.6227.8527.6127.7127.711.91%2,992
Aug 22, 202427.2627.2627.1927.1927.190.31%188
Aug 21, 202427.1127.1127.1127.1127.110.54%3
Aug 20, 202426.9226.9626.9226.9626.96-0.26%114
Aug 19, 202427.0327.0327.0327.0327.031.22%96
Aug 16, 202426.6326.7126.6126.7026.70-670
Aug 15, 202426.8126.8126.7026.7026.700.03%150
Aug 14, 202426.6326.7026.6326.7026.700.44%464
Aug 13, 202426.3826.5826.3826.5826.581.37%556
Aug 12, 202426.2526.2526.1926.2226.22-0.97%445
Aug 9, 202426.2726.4826.2726.4826.480.72%436
Aug 8, 202426.1926.2926.1926.2926.291.12%296
Aug 7, 202426.2126.2126.0026.0026.00-0.27%201
Aug 6, 202426.1026.1026.0726.0726.071.42%186
Aug 5, 202426.0126.0125.7025.7025.70-2.21%215
Aug 2, 202426.2926.2926.2826.2826.280.31%314
Aug 1, 202426.2326.2726.1426.2026.200.08%892
Jul 31, 202426.4326.4326.1826.1826.18-0.09%682
Jul 30, 202426.0426.2025.9126.2026.200.49%1,969
Jul 29, 202425.9826.0825.8626.0826.080.34%1,292
Jul 26, 202425.9725.9925.9725.9925.991.44%573
Jul 25, 202425.7725.7725.6225.6225.62-0.68%256
Jul 24, 202425.7925.7925.7925.7925.79-1.46%304
Jul 23, 202426.2826.2826.1826.1826.18-0.27%110
Jul 22, 202426.1626.2526.1626.2526.250.95%460
Jul 19, 202425.9826.0025.9826.0026.00-0.34%579
Jul 18, 202426.0926.0926.0926.0926.09-0.89%81
Jul 17, 202426.3226.3226.3226.3226.320.36%191
Jul 16, 202426.2326.2326.2326.2326.231.04%117
Jul 15, 202426.0226.0225.8825.9625.96-0.25%12,490
Jul 12, 202425.9426.0225.9226.0226.021.48%760
Jul 11, 202425.4225.6425.4225.6425.641.97%772
Jul 10, 202425.0125.1525.0125.1525.150.96%541
Jul 9, 202424.9124.9124.9124.9124.910.11%85
Jul 8, 202424.8824.8824.8824.8824.88-0.09%97
Jul 5, 202424.9024.9024.9024.9024.900.37%13