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

26.60 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ERET is down -0.01% a day on average. There have been 17 days where iShares Environmentally Aware Real Estate ETF closed green and 13 days where ERET closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	26.59	26.60	↑$0.01 (0.05%)	26.58	26.60	1.17K
2025-12-22	26.56	26.56	↑$0.00 (0.00%)	26.56	26.56	88
2025-12-19	26.54	26.52	↓$0.02 (-0.09%)	26.52	26.54	1.12K
2025-12-18	26.55	26.55	↑$0.00 (0.01%)	26.55	26.55	2.93K
2025-12-17	26.53	26.53	↑$0.00 (0.00%)	26.53	26.53	69
2025-12-16	26.64	26.50	↓$0.14 (-0.51%)	26.50	26.64	364
2025-12-15	27.34	27.33	↓$0.02 (-0.05%)	27.28	27.34	789
2025-12-12	27.20	27.18	↓$0.02 (-0.08%)	27.18	27.20	589
2025-12-11	27.15	27.15	↑$0.00 (0.00%)	27.15	27.15	18
2025-12-10	26.89	27.04	↑$0.15 (0.54%)	26.89	27.04	211
2025-12-09	27.09	26.90	↓$0.20 (-0.72%)	26.90	27.09	1.23K
2025-12-08	27.09	27.03	↓$0.07 (-0.24%)	27.03	27.09	260
2025-12-05	27.22	27.22	↑$0.00 (0.00%)	27.22	27.22	67
2025-12-04	27.40	27.30	↓$0.10 (-0.38%)	27.30	27.40	684
2025-12-03	27.36	27.42	↑$0.06 (0.24%)	27.36	27.42	797
2025-12-02	27.43	27.40	↓$0.03 (-0.12%)	27.40	27.43	743
2025-12-01	27.43	27.43	↑$0.00 (0.00%)	27.43	27.43	72
2025-11-28	27.68	27.68	↑$0.00 (0.00%)	27.68	27.68	4
2025-11-26	27.66	27.61	↓$0.05 (-0.17%)	27.61	27.71	545
2025-11-25	27.28	27.45	↑$0.17 (0.61%)	27.28	27.45	483
2025-11-24	27.13	27.17	↑$0.04 (0.17%)	27.13	27.17	1.29K
2025-11-21	27.12	27.12	↓$0.01 (-0.02%)	27.12	27.12	1.28K
2025-11-20	26.77	26.77	↑$0.00 (0.00%)	26.77	26.77	189
2025-11-19	26.94	26.95	↑$0.01 (0.05%)	26.94	26.95	343
2025-11-18	26.98	27.09	↑$0.11 (0.43%)	26.98	27.09	375
2025-11-17	27.21	27.08	↓$0.13 (-0.47%)	27.08	27.21	4.06K
2025-11-14	27.12	27.23	↑$0.11 (0.41%)	27.08	27.26	3.65K
2025-11-13	27.32	27.19	↓$0.13 (-0.48%)	27.18	27.32	3.84K
2025-11-12	27.55	27.52	↓$0.03 (-0.11%)	27.48	27.74	4.14K
2025-11-11	27.43	27.60	↑$0.17 (0.62%)	27.43	27.61	1.15K