iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
29.00
+0.23 (0.82%)
At close: Apr 23, 2026, 4:00 PM EDT
29.00
0.00 (0.00%)
After-hours: Apr 23, 2026, 4:15 PM EDT
ERET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.88 | 29.01 | 28.88 | 29.02 | - | 0.90% | 1,442 |
| Apr 22, 2026 | 28.80 | 28.80 | 28.76 | 28.76 | 28.76 | -0.75% | 13,952 |
| Apr 21, 2026 | 29.12 | 29.14 | 28.98 | 28.98 | 28.98 | -1.34% | 1,185 |
| Apr 20, 2026 | 29.35 | 29.40 | 29.27 | 29.37 | 29.37 | -0.05% | 2,584 |
| Apr 17, 2026 | 29.39 | 29.39 | 29.33 | 29.39 | 29.39 | 1.21% | 1,450 |
| Apr 16, 2026 | 28.98 | 29.04 | 28.98 | 29.04 | 29.04 | 0.43% | 255 |
| Apr 15, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.09% | 163 |
| Apr 14, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.35% | 22 |
| Apr 13, 2026 | 28.33 | 28.50 | 28.28 | 28.50 | 28.50 | 0.23% | 3,360 |
| Apr 10, 2026 | 28.36 | 28.43 | 28.36 | 28.43 | 28.43 | 0.27% | 426 |
| Apr 9, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.24% | 282 |
| Apr 8, 2026 | 28.25 | 28.29 | 28.25 | 28.29 | 28.29 | 2.59% | 306 |
| Apr 7, 2026 | 27.47 | 27.58 | 27.47 | 27.58 | 27.58 | 0.23% | 429 |
| Apr 6, 2026 | 27.51 | 27.55 | 27.47 | 27.52 | 27.52 | 0.07% | 931 |
| Apr 2, 2026 | 27.27 | 27.50 | 27.27 | 27.50 | 27.50 | 0.35% | 402 |
| Apr 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.00% | 123 |
| Mar 31, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.85% | 89 |
| Mar 30, 2026 | 26.78 | 26.81 | 26.54 | 26.64 | 26.63 | 0.38% | 1,134 |
| Mar 27, 2026 | 26.80 | 26.80 | 26.54 | 26.54 | 26.54 | -1.45% | 2,075 |
| Mar 26, 2026 | 26.85 | 26.93 | 26.80 | 26.93 | 26.93 | -0.46% | 314 |
| Mar 25, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.24% | 158 |
| Mar 24, 2026 | 27.15 | 27.15 | 27.03 | 27.12 | 27.12 | -0.09% | 595 |
| Mar 23, 2026 | 27.23 | 27.23 | 27.14 | 27.14 | 27.14 | 0.74% | 868 |
| Mar 20, 2026 | 27.57 | 27.57 | 26.94 | 26.94 | 26.94 | -3.16% | 8,877 |
| Mar 19, 2026 | 27.66 | 27.82 | 27.66 | 27.82 | 27.82 | -1.12% | 783 |
| Mar 18, 2026 | 28.28 | 28.28 | 27.88 | 28.14 | 28.14 | -0.92% | 856 |
| Mar 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.55% | 41 |
| Mar 16, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 1.44% | 174 |
| Mar 13, 2026 | 28.02 | 28.02 | 27.84 | 27.84 | 27.84 | -0.68% | 1,701 |
| Mar 12, 2026 | 28.11 | 28.11 | 28.03 | 28.03 | 28.03 | -0.88% | 392 |
| Mar 11, 2026 | 28.49 | 28.49 | 28.28 | 28.28 | 28.28 | -1.00% | 336 |
| Mar 10, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.09% | 162 |
| Mar 9, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.01% | 83 |
| Mar 6, 2026 | 28.47 | 28.53 | 28.47 | 28.53 | 28.53 | -0.99% | 397 |
| Mar 5, 2026 | 28.71 | 28.82 | 28.71 | 28.82 | 28.82 | -1.16% | 487 |
| Mar 4, 2026 | 28.90 | 29.21 | 28.90 | 29.16 | 29.16 | 0.24% | 6,821 |
| Mar 3, 2026 | 28.91 | 29.11 | 28.91 | 29.09 | 29.09 | -1.42% | 1,083 |
| Mar 2, 2026 | 29.34 | 29.51 | 29.32 | 29.51 | 29.51 | -0.38% | 1,091 |
| Feb 27, 2026 | 29.66 | 29.75 | 29.62 | 29.62 | 29.62 | -0.04% | 1,502 |
| Feb 26, 2026 | 29.59 | 29.64 | 29.59 | 29.64 | 29.64 | 0.55% | 272 |
| Feb 25, 2026 | 29.41 | 29.48 | 29.32 | 29.48 | 29.48 | 0.37% | 1,034 |
| Feb 24, 2026 | 29.36 | 29.37 | 29.32 | 29.37 | 29.37 | -0.01% | 701 |
| Feb 23, 2026 | 29.37 | 29.37 | 29.35 | 29.37 | 29.37 | 0.12% | 806 |
| Feb 20, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.89% | 57 |
| Feb 19, 2026 | 29.02 | 29.14 | 29.02 | 29.08 | 29.08 | -0.29% | 793 |
| Feb 18, 2026 | 29.58 | 29.58 | 29.16 | 29.16 | 29.16 | -1.08% | 5,816 |
| Feb 17, 2026 | 29.32 | 29.54 | 29.21 | 29.48 | 29.48 | 0.88% | 2,150 |
| Feb 13, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.67% | 178 |
| Feb 12, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.04% | 70 |
| Feb 11, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.26% | 101 |