iShares Environmentally Aware Real Estate ETF (ERET) Historical Stock Data

24.66 ↑0.14 (0.59%)

As of May 2, 2024, 3:07pm EST.

Historical Data

In the past 30 trading days, ERET is down -0.11% a day on average. There have been 20 days where iShares Environmentally Aware Real Estate ETF closed green and 10 days where ERET closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	24.66	24.66	↑$0.00 (0.00%)	24.66	24.66	36
2024-05-02	24.54	24.52	↓$0.02 (-0.08%)	24.52	24.61	1.32K
2024-05-01	24.03	23.99	↓$0.04 (-0.17%)	23.99	24.03	205
2024-04-30	24.31	24.05	↓$0.26 (-1.06%)	24.05	24.42	1.97K
2024-04-29	24.38	24.38	↑$0.00 (0.00%)	24.38	24.38	79
2024-04-26	24.22	24.17	↓$0.05 (-0.19%)	24.17	24.22	773
2024-04-25	24.05	24.07	↑$0.02 (0.10%)	24.05	24.07	0.90K
2024-04-24	24.19	24.19	↓$0.00 (-0.01%)	24.19	24.24	1.13K
2024-04-23	24.26	24.26	↑$0.00 (0.00%)	24.26	24.26	44
2024-04-22	24.01	24.01	↑$0.00 (0.01%)	24.01	24.01	779
2024-04-19	23.75	23.77	↑$0.02 (0.10%)	23.75	23.81	647
2024-04-18	23.64	23.64	↓$0.00 (-0.01%)	23.60	23.64	0.93K
2024-04-17	23.65	23.65	↑$0.00 (0.00%)	23.65	23.65	169
2024-04-16	23.77	23.77	↑$0.00 (0.00%)	23.77	23.77	141
2024-04-15	24.06	24.06	↑$0.00 (0.00%)	24.06	24.06	82
2024-04-12	24.40	24.40	↑$0.00 (0.00%)	24.40	24.40	95
2024-04-11	24.77	24.77	↑$0.00 (0.00%)	24.77	24.77	99
2024-04-10	25.11	24.77	↓$0.34 (-1.34%)	24.72	25.11	4.16K
2024-04-09	25.50	25.50	↑$0.00 (0.00%)	25.50	25.50	77
2024-04-08	25.26	25.26	↑$0.00 (0.00%)	25.26	25.26	78
2024-04-05	24.94	24.94	↑$0.00 (0.00%)	24.94	24.94	129
2024-04-04	24.78	24.78	↑$0.00 (0.00%)	24.78	24.78	1
2024-04-03	24.94	24.89	↓$0.05 (-0.20%)	24.89	24.94	360
2024-04-02	25.10	24.95	↓$0.16 (-0.62%)	24.95	25.10	497
2024-04-01	25.40	25.32	↓$0.08 (-0.32%)	25.32	25.40	3.75K
2024-03-28	25.61	25.63	↑$0.02 (0.08%)	25.59	25.63	3.80K
2024-03-27	25.34	25.44	↑$0.10 (0.39%)	25.28	25.44	61.21K
2024-03-26	24.95	24.95	↑$0.00 (0.00%)	24.95	24.95	126
2024-03-25	25.01	25.01	↑$0.00 (0.00%)	25.01	25.01	1
2024-03-22	25.14	25.14	↑$0.00 (0.00%)	25.14	25.14	73