iShares Environmentally Aware Real Estate ETF (ERET)

NASDAQ: ERET · Real-Time Price · USD

29.60

-0.07 (-0.23%)

At close: Aug 3, 2026, 4:00 PM EDT

29.01

-0.59 (-2.00%)

After-hours: Aug 3, 2026, 5:07 PM EDT

ERET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	29.60	29.60	29.60	29.60	-	-0.24%	233
Jul 31, 2026	29.73	29.76	29.67	29.67	29.67	-0.64%	454
Jul 30, 2026	29.78	29.87	29.75	29.87	29.86	-0.32%	801
Jul 29, 2026	30.11	30.11	29.96	29.96	29.96	-0.43%	1,328
Jul 28, 2026	30.09	30.09	30.09	30.09	30.09	0.33%	66
Jul 27, 2026	30.92	30.92	29.99	29.99	29.99	0.04%	376
Jul 24, 2026	29.99	29.99	29.98	29.98	29.98	1.69%	387
Jul 23, 2026	29.48	29.48	29.48	29.48	29.48	-0.38%	83
Jul 22, 2026	29.67	29.67	29.59	29.59	29.59	-0.50%	22,932
Jul 21, 2026	29.61	29.74	29.61	29.74	29.74	0.44%	250
Jul 20, 2026	29.61	29.61	29.61	29.61	29.61	-0.40%	82
Jul 17, 2026	29.73	29.73	29.73	29.73	29.73	0.12%	64
Jul 16, 2026	29.17	29.70	29.17	29.70	29.69	1.62%	616
Jul 15, 2026	29.22	29.30	29.18	29.22	29.22	0.16%	1,031
Jul 14, 2026	29.18	29.18	29.17	29.17	29.17	0.27%	290
Jul 13, 2026	29.10	29.10	29.10	29.10	29.10	0.12%	291
Jul 10, 2026	29.06	29.06	29.06	29.06	29.06	0.43%	244
Jul 9, 2026	28.94	28.94	28.94	28.94	28.94	0.05%	71
Jul 8, 2026	28.92	28.92	28.92	28.92	28.92	-1.61%	253
Jul 7, 2026	29.33	29.53	29.33	29.39	29.39	0.75%	657
Jul 6, 2026	29.15	29.17	28.96	29.17	29.17	-0.15%	3,629
Jul 2, 2026	29.11	29.22	29.11	29.22	29.22	1.33%	295
Jul 1, 2026	28.89	28.97	28.84	28.84	28.84	-0.26%	448
Jun 30, 2026	28.89	29.06	28.88	28.91	28.91	-1.07%	5,270
Jun 29, 2026	29.11	29.22	29.01	29.22	29.22	-0.40%	14,154
Jun 26, 2026	29.34	29.34	29.34	29.34	29.34	1.24%	48
Jun 25, 2026	28.89	28.98	28.82	28.98	28.98	0.70%	739
Jun 24, 2026	28.86	28.86	28.62	28.78	28.78	0.54%	17,214
Jun 23, 2026	28.49	28.64	28.48	28.63	28.63	0.46%	1,747
Jun 22, 2026	28.06	28.50	28.06	28.50	28.50	0.60%	803
Jun 18, 2026	28.47	28.47	28.29	28.33	28.33	-	2,480
Jun 17, 2026	28.82	28.82	28.30	28.33	28.33	-2.10%	3,577
Jun 16, 2026	28.91	28.94	28.89	28.94	28.94	0.16%	1,118
Jun 15, 2026	29.16	29.18	28.84	28.89	28.89	-0.62%	2,418
Jun 12, 2026	29.35	29.35	29.35	29.35	29.07	0.77%	49
Jun 11, 2026	29.09	29.13	28.92	29.13	28.85	0.58%	1,099
Jun 10, 2026	29.04	29.04	28.96	28.96	28.68	0.53%	466
Jun 9, 2026	28.54	28.81	28.53	28.81	28.53	1.75%	6,633
Jun 8, 2026	28.56	28.56	28.29	28.31	28.04	-0.85%	1,775
Jun 5, 2026	28.47	28.67	28.47	28.56	28.28	0.14%	1,237
Jun 4, 2026	28.44	28.52	28.35	28.52	28.24	0.93%	2,333
Jun 3, 2026	28.60	28.60	28.25	28.25	27.98	-0.25%	3,794
Jun 2, 2026	28.31	28.32	28.21	28.32	28.05	0.23%	6,139
Jun 1, 2026	28.42	28.42	28.18	28.26	27.99	-2.03%	3,582
May 29, 2026	28.90	28.90	28.81	28.84	28.57	-0.48%	2,523
May 28, 2026	28.87	29.00	28.87	28.98	28.70	-0.26%	1,769
May 27, 2026	29.13	29.17	29.06	29.06	28.78	-0.19%	1,915
May 26, 2026	28.92	29.18	28.92	29.11	28.83	0.54%	5,660
May 22, 2026	28.95	28.96	28.83	28.96	28.68	-0.23%	2,387
May 21, 2026	28.71	29.02	28.68	29.02	28.74	0.32%	8,853