Skip to main content
iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
25.69
+0.25 (0.99%)
Apr 25, 2025, 4:00 PM EDT - Market closed

ERET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202525.6525.6525.6525.6525.65-0.16%5
Apr 24, 202525.6925.8225.6325.6925.690.99%1,455
Apr 23, 202525.4425.4425.4425.4425.44-0.49%77
Apr 22, 202525.4825.6625.4825.5725.571.77%12,914
Apr 21, 202525.3925.3925.1225.1225.12-1.18%160
Apr 17, 202525.4225.4225.4225.4225.421.08%242
Apr 16, 202524.9125.1524.9025.1525.150.96%1,151
Apr 15, 202525.0425.0424.9124.9124.910.32%2,233
Apr 14, 202524.7924.8324.7924.8324.831.31%114
Apr 11, 202524.4124.5124.4124.5124.512.51%530
Apr 10, 202523.9123.9123.9123.9123.91-4.21%25
Apr 9, 202524.9624.9624.9624.9624.968.07%174
Apr 8, 202523.9523.9723.0223.1023.10-1.63%743
Apr 7, 202523.7523.7523.4823.4823.48-2.58%268
Apr 4, 202525.0025.0024.1024.1024.10-4.63%1,521
Apr 3, 202525.2725.2725.2725.2725.27-2.45%194
Apr 2, 202525.9125.9125.9125.9125.910.22%8
Apr 1, 202525.8525.8525.8525.8525.850.39%37
Mar 31, 202525.6925.7525.6925.7525.750.52%1,111
Mar 28, 202525.6225.6225.6225.6225.62-0.10%15
Mar 27, 202525.6425.6425.6425.6425.64-0.32%261
Mar 26, 202525.7025.7225.7025.7225.720.26%261
Mar 25, 202525.6725.6725.6625.6625.66-0.45%276
Mar 24, 202525.7725.7725.7725.7725.771.31%17
Mar 21, 202525.4425.4425.4425.4425.44-1.02%105
Mar 20, 202525.6925.7425.6925.7025.70-0.09%3,477
Mar 19, 202525.7325.7325.7325.7325.73-0.01%70
Mar 18, 202525.7325.7325.7325.7325.73-0.57%64
Mar 17, 202525.4325.8825.4325.8825.881.63%1,112
Mar 14, 202525.2625.4625.2625.4625.461.43%2,030
Mar 13, 202525.1425.1425.1025.1025.10-1.51%390
Mar 12, 202525.5525.5525.4925.4925.49-514
Mar 11, 202525.6225.6225.4925.4925.49-0.72%874
Mar 10, 202525.7125.7125.6725.6725.67-1.09%241
Mar 7, 202525.9826.0025.9525.9525.950.83%908
Mar 6, 202525.9025.9025.7425.7425.74-2.44%285
Mar 5, 202526.3926.3926.3926.3926.390.92%8
Mar 4, 202526.1926.1926.1426.1426.14-0.67%541
Mar 3, 202526.3226.3226.3226.3226.320.46%53
Feb 28, 202526.1726.2026.0826.2026.200.28%1,643
Feb 27, 202526.1326.1326.1326.1326.130.09%171
Feb 26, 202526.1726.1726.1126.1126.11-0.39%549
Feb 25, 202526.2926.3126.1726.2126.210.89%1,527
Feb 24, 202525.9825.9825.9825.9825.980.14%121
Feb 21, 202525.9825.9825.9425.9425.94-0.48%424
Feb 20, 202525.9826.0625.9726.0626.060.52%11,074
Feb 19, 202525.8725.9325.8725.9325.93-0.18%129
Feb 18, 202525.9626.0025.8525.9825.980.12%4,283
Feb 14, 202525.9925.9925.9425.9425.94-0.35%397
Feb 13, 202525.9126.0425.8526.0426.041.21%2,173