Skip to main content
iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
25.15
+0.15 (0.59%)
Dec 31, 2024, 4:00 PM EST - Market open

ERET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 4, 202428.2728.2728.2728.2727.35-0.23%57
Oct 3, 202428.3528.3528.3328.3327.42-0.77%165
Oct 2, 202428.5728.5728.5528.5527.63-0.27%144
Oct 1, 202428.6328.6328.6328.6327.70-0.69%50
Sep 30, 202428.8228.8328.6528.8327.900.13%1,973
Sep 27, 202428.8528.8528.7928.7927.860.08%275
Sep 26, 202428.7628.8128.7028.7727.840.17%2,779
Sep 25, 202428.7928.7928.7228.7227.79-0.61%226
Sep 24, 202428.9128.9328.9028.9027.960.12%1,095
Sep 23, 202428.8628.8628.8628.8627.930.97%96
Sep 20, 202428.5828.5928.5828.5927.66-0.71%162
Sep 19, 202428.8928.8928.7928.7927.860.45%753
Sep 18, 202428.6628.6628.6628.6627.73-0.27%22
Sep 17, 202428.7428.7428.7428.7427.81-0.80%22
Sep 16, 202428.9728.9728.9728.9728.030.57%28
Sep 13, 202428.8028.8028.8028.8027.870.82%66
Sep 12, 202428.4228.5728.4228.5727.650.65%249
Sep 11, 202428.3928.3928.3928.3927.470.03%5
Sep 10, 202428.3728.3828.3728.3827.461.17%210
Sep 9, 202427.9928.0527.9928.0527.140.94%349
Sep 6, 202427.7927.7927.7927.7926.89-0.34%166
Sep 5, 202427.8628.0027.8627.8826.980.04%1,243
Sep 4, 202427.8227.8727.7427.8726.970.47%318
Sep 3, 202427.7427.7427.7427.7426.84-0.59%687
Aug 30, 202427.7427.9027.7427.9027.000.91%284
Aug 29, 202427.6527.6527.6527.6526.76-0.43%192
Aug 28, 202427.7727.7727.7727.7726.87-0.26%29
Aug 27, 202427.7927.8527.7927.8426.940.22%477
Aug 26, 202427.7927.7927.7827.7826.880.26%367
Aug 23, 202427.6227.8527.6127.7126.811.91%2,992
Aug 22, 202427.2627.2627.1927.1926.310.31%188
Aug 21, 202427.1127.1127.1127.1126.230.54%3
Aug 20, 202426.9226.9626.9226.9626.09-0.26%114
Aug 19, 202427.0327.0327.0327.0326.161.22%96
Aug 16, 202426.6326.7126.6126.7025.84-670
Aug 15, 202426.8126.8126.7026.7025.840.03%150
Aug 14, 202426.6326.7026.6326.7025.830.44%464
Aug 13, 202426.3826.5826.3826.5825.721.37%556
Aug 12, 202426.2526.2526.1926.2225.37-0.97%445
Aug 9, 202426.2726.4826.2726.4825.620.72%436