Skip to main content
logo
iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
26.71
-0.15 (-0.57%)
At close: Dec 31, 2025, 4:00 PM EST
26.71
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:15 PM EST

ERET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202526.6526.7626.6526.7126.71-0.57%1,148
Dec 30, 202526.8326.8626.8326.8626.860.11%381
Dec 29, 202526.8326.8326.8326.8326.830.21%52
Dec 26, 202526.7826.7826.7826.7826.78-109
Dec 24, 202526.7726.7726.7726.7726.770.66%26
Dec 23, 202526.5926.6026.5826.6026.600.15%1,176
Dec 22, 202526.5626.5626.5626.5626.560.16%89
Dec 19, 202526.5426.5426.5226.5226.52-0.14%1,130
Dec 18, 202526.6026.6026.5526.5526.550.08%3,388
Dec 17, 202526.5326.5326.5326.5326.530.10%71
Dec 16, 202526.6426.6426.5026.5026.50-3.01%368
Dec 15, 202527.3427.3427.2827.3326.640.55%1,089
Dec 12, 202527.2027.2027.1827.1826.500.11%591
Dec 11, 202527.1527.1527.1527.1526.470.41%20
Dec 10, 202526.8927.0426.8927.0426.360.52%211
Dec 9, 202527.0927.0926.9026.9026.22-0.48%1,328
Dec 8, 202527.0927.0927.0327.0326.35-0.73%262
Dec 5, 202527.2227.2227.2227.2226.54-0.27%69
Dec 4, 202527.4027.4027.3027.3026.61-0.47%686
Dec 3, 202527.3627.4227.3627.4226.740.10%808
Dec 2, 202527.3827.4727.3827.4026.71-0.12%1,170
Dec 1, 202527.4327.4327.4327.4326.75-0.89%74
Nov 28, 202527.6827.6827.6827.6826.980.22%7
Nov 26, 202527.6627.7127.6127.6126.920.61%645
Nov 25, 202527.2827.5327.2827.4526.761.00%583
Nov 24, 202527.1327.1827.1327.1826.500.22%1,291
Nov 21, 202527.1227.1227.1227.1226.441.30%1,289
Nov 20, 202526.7726.7726.7726.7726.10-0.70%198
Nov 19, 202526.9426.9526.9426.9526.28-0.52%443
Nov 18, 202526.9827.1026.9827.1026.420.06%379
Nov 17, 202527.2127.2127.0827.0826.40-0.56%4,060
Nov 14, 202527.1227.2627.0827.2326.550.15%4,452
Nov 13, 202527.3227.3227.1827.1926.51-1.20%5,435
Nov 12, 202527.5527.7427.4827.5226.83-0.29%4,154
Nov 11, 202527.4327.6127.4327.6026.910.90%2,448
Nov 10, 202527.2327.3527.2327.3526.67-0.09%1,082
Nov 7, 202527.3827.3827.3827.3826.701.04%219
Nov 6, 202527.2127.2127.1027.1026.420.04%3,232
Nov 5, 202527.0927.0927.0927.0926.410.23%188
Nov 4, 202527.0227.0327.0227.0326.350.02%474
Nov 3, 202526.8827.0326.8727.0226.35-0.25%920
Oct 31, 202527.0327.0927.0327.0926.41-0.15%341
Oct 30, 202527.1527.1527.1327.1326.450.16%1,068
Oct 29, 202527.3627.3626.9827.0926.41-1.94%1,946
Oct 28, 202527.6727.6727.5827.6226.93-1.17%830
Oct 27, 202527.9627.9627.9527.9527.250.14%428
Oct 24, 202528.0028.0027.9127.9127.210.06%393
Oct 23, 202527.9427.9427.8927.8927.200.18%127
Oct 22, 202527.8427.8427.8427.8427.150.51%37
Oct 21, 202527.7027.7027.7027.7027.01-0.27%23