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

24.19 ↓0.08 (-0.31%)

As of April 18, 2024, 2:01pm EST.

Historical Data

In the past 30 trading days, ERET is down -0.04% a day on average. There have been 23 days where iShares Environmentally Aware Real Estate ETF closed green and 7 days where ERET closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	25.32	25.36	↑$0.04 (0.15%)	25.29	25.36	4.50K
2024-03-20	25.19	25.24	↑$0.05 (0.22%)	25.19	25.24	1.08K
2024-03-19	25.04	25.04	↑$0.00 (0.00%)	25.04	25.04	25
2024-03-18	24.99	24.94	↓$0.05 (-0.22%)	24.94	24.99	745
2024-03-15	24.94	24.94	↑$0.00 (0.00%)	24.94	24.94	108
2024-03-14	24.86	25.01	↑$0.15 (0.60%)	24.86	25.01	1.22K
2024-03-13	25.26	25.28	↑$0.02 (0.09%)	25.26	25.28	485