iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
26.63
+0.18 (0.67%)
At close: Jul 14, 2025, 4:00 PM
26.63
0.00 (0.00%)
After-hours: Jul 14, 2025, 4:15 PM EDT

ERET Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 17, 2022Jul 11, 2025Max ▾Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25Jan '23Jan '23May '23May '23Sep '23Sep '23Jan '24Jan '24May '24May '24Sep '24Sep '24Jan '25Jan '25May '25May '25010.0020.0026.46

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202526.8126.8426.8126.8226.820.32%636
Jul 1, 202526.7326.7326.7326.7326.730.48%108
Jun 30, 202526.3726.6126.3026.6126.610.46%3,892
Jun 27, 202526.5426.5426.4926.4926.490.13%167
Jun 26, 202526.4526.4526.4526.4526.450.38%253
Jun 25, 202526.3826.3826.3526.3526.35-1.70%104
Jun 24, 202526.8026.8026.8026.8026.800.06%60
Jun 23, 202526.7926.7926.7926.7926.790.88%23
Jun 20, 202526.6226.6826.5626.5626.560.02%3,122
Jun 18, 202526.5926.6926.5526.5526.550.71%1,943
Jun 17, 202526.3626.3626.3626.3626.36-0.10%3
Jun 16, 202526.4826.4826.3926.3926.39-1.09%2,108
Jun 13, 202526.6326.6826.6326.6826.35-0.81%2,330
Jun 12, 202526.9026.9026.9026.9026.57-0.76%91
Jun 11, 202527.0127.1127.0127.1126.770.61%1,371
Jun 10, 202526.9426.9426.9426.9426.610.82%169
Jun 9, 202526.8026.8026.7226.7226.390.01%212
Jun 6, 202526.7126.7526.7126.7226.390.70%920
Jun 5, 202526.5526.6526.5326.5326.20-0.34%1,707
Jun 4, 202526.4726.7026.4726.6226.290.34%7,784
Jun 3, 202526.5226.5326.5226.5326.20-0.64%197
Jun 2, 202526.5326.7026.5326.7026.370.48%841
May 30, 202526.5426.5726.5426.5726.240.23%263
May 29, 202526.5226.5226.4226.5126.180.83%476
May 28, 202526.2926.2926.2926.2925.97-0.09%159
May 27, 202526.1926.3226.1926.3225.991.30%840
May 23, 202525.9725.9925.9725.9825.660.39%770
May 22, 202526.0026.0025.8825.8825.56-0.13%375
May 21, 202525.9225.9225.9125.9125.59-1.90%1,126
May 20, 202526.4226.4226.4226.4226.09-0.65%14
May 19, 202526.5626.6626.5126.5926.260.62%1,258
May 16, 202526.4326.4326.4326.4326.101.12%46
May 15, 202526.0826.1326.0826.1325.811.38%205
May 14, 202525.8425.8425.7825.7825.46-0.75%692
May 13, 202526.0126.0125.9725.9725.65-1.23%220
May 12, 202526.2626.2926.2626.2925.970.35%389
May 9, 202526.2026.2026.2026.2025.880.52%24
May 8, 202526.0226.1926.0226.0725.74-0.59%3,486
May 7, 202526.2226.2226.2226.2225.90-0.05%183
May 6, 202526.2426.2426.2426.2425.91-0.24%14
May 5, 202526.3426.4526.3026.3025.97-0.08%1,137
May 2, 202526.2126.3226.2126.3225.991.32%213
May 1, 202525.9725.9725.9725.9725.650.28%133
Apr 30, 202525.9025.9025.9025.9025.580.60%117