Skip to main content
iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
27.22
-0.08 (-0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed

ERET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202527.4027.4027.3027.3027.30-0.47%686
Dec 3, 202527.3627.4227.3627.4227.420.10%808
Dec 2, 202527.3827.4727.3827.4027.40-0.12%1,170
Dec 1, 202527.4327.4327.4327.4327.43-0.89%74
Nov 28, 202527.6827.6827.6827.6827.680.22%7
Nov 26, 202527.6627.7127.6127.6127.610.61%645
Nov 25, 202527.2827.5327.2827.4527.451.00%583
Nov 24, 202527.1327.1827.1327.1827.170.22%1,291
Nov 21, 202527.1227.1227.1227.1227.121.30%1,289
Nov 20, 202526.7726.7726.7726.7726.77-0.70%198
Nov 19, 202526.9426.9526.9426.9526.95-0.52%443
Nov 18, 202526.9827.1026.9827.1027.090.06%379
Nov 17, 202527.2127.2127.0827.0827.08-0.56%4,060
Nov 14, 202527.1227.2627.0827.2327.230.15%4,452
Nov 13, 202527.3227.3227.1827.1927.19-1.20%5,435
Nov 12, 202527.5527.7427.4827.5227.52-0.29%4,154
Nov 11, 202527.4327.6127.4327.6027.600.90%2,448
Nov 10, 202527.2327.3527.2327.3527.35-0.09%1,082
Nov 7, 202527.3827.3827.3827.3827.381.04%219
Nov 6, 202527.2127.2127.1027.1027.100.04%3,232
Nov 5, 202527.0927.0927.0927.0927.090.23%188
Nov 4, 202527.0227.0327.0227.0327.030.02%474
Nov 3, 202526.8827.0326.8727.0227.02-0.25%920
Oct 31, 202527.0327.0927.0327.0927.09-0.15%341
Oct 30, 202527.1527.1527.1327.1327.130.16%1,068
Oct 29, 202527.3627.3626.9827.0927.09-1.94%1,946
Oct 28, 202527.6727.6727.5827.6227.62-1.17%830
Oct 27, 202527.9627.9627.9527.9527.950.14%428
Oct 24, 202528.0028.0027.9127.9127.910.06%393
Oct 23, 202527.9427.9427.8927.8927.890.18%127
Oct 22, 202527.8427.8427.8427.8427.840.51%37
Oct 21, 202527.7027.7027.7027.7027.70-0.27%23
Oct 20, 202527.6627.7827.6627.7827.780.60%2,091
Oct 17, 202527.4927.6127.4927.6127.610.67%443
Oct 16, 202527.4327.4327.4327.4327.430.14%368
Oct 15, 202527.3927.4127.3727.3927.390.79%1,056
Oct 14, 202527.0727.1727.0627.1727.170.88%841
Oct 13, 202526.9426.9426.8526.9426.930.86%1,106
Oct 10, 202526.7126.7126.7126.7126.71-0.98%59
Oct 9, 202527.1227.1226.9726.9726.97-0.69%556
Oct 8, 202527.2527.2527.1627.1627.16-0.63%622
Oct 7, 202527.4227.4227.3227.3327.33-0.63%239
Oct 6, 202527.5827.5827.5027.5027.50-0.40%525
Oct 3, 202527.6327.7027.5827.6127.610.52%1,531
Oct 2, 202527.5127.5227.4727.4727.47-0.50%749
Oct 1, 202527.6027.6027.6027.6027.600.20%53
Sep 30, 202527.4227.5527.3627.5527.550.65%683
Sep 29, 202527.3727.3727.3727.3727.370.11%448
Sep 26, 202527.2327.4027.2327.3427.340.95%5,279
Sep 25, 202527.2527.2527.0827.0827.08-0.66%478
Sep 24, 202527.2727.2727.2627.2627.26-0.64%228
Sep 23, 202527.4027.4427.3927.4427.440.37%509
Sep 22, 202527.3427.3427.3427.3427.34-0.01%202
Sep 19, 202527.3427.3427.3427.3427.34-0.49%169
Sep 18, 202527.3727.5827.3727.4827.480.15%1,492
Sep 17, 202527.4427.4427.4427.4427.44-0.40%17
Sep 16, 202527.6127.6127.5527.5527.55-0.58%192
Sep 15, 202527.8127.8127.6927.7127.710.01%1,413
Sep 12, 202527.6127.8227.6127.7127.71-0.06%15,527
Sep 11, 202527.4827.7527.4827.7327.731.55%77,552
Sep 10, 202527.2927.3027.2927.3027.30-0.03%435
Sep 9, 202527.3127.3127.3127.3127.31-0.22%554
Sep 8, 202527.2527.3727.2527.3727.370.25%254
Sep 5, 202527.3027.3027.3027.3027.301.03%27
Sep 4, 202526.9627.0226.9627.0227.020.57%502
Sep 3, 202526.6126.8726.6126.8726.870.25%1,175
Sep 2, 202526.9626.9626.8026.8026.80-1.72%1,583
Aug 29, 202527.2727.2727.2727.2727.270.33%41
Aug 28, 202527.0527.1827.0527.1827.18-0.14%3,895
Aug 27, 202527.2227.2227.2227.2227.220.70%8
Aug 26, 202527.0827.0827.0227.0327.03-0.03%8,193
Aug 25, 202527.0427.0427.0427.0427.04-0.64%284
Aug 22, 202527.2127.2127.2127.2127.211.47%22
Aug 21, 202526.7726.8726.7726.8226.82-0.49%651
Aug 20, 202526.9526.9526.9526.9526.950.48%85
Aug 19, 202526.8626.8626.7826.8226.821.28%692
Aug 18, 202526.5326.5326.4826.4826.48-0.56%313
Aug 15, 202526.5926.6426.5926.6326.630.22%391
Aug 14, 202526.5726.5726.5726.5726.57-0.59%337
Aug 13, 202526.7326.7326.7326.7326.730.80%187
Aug 12, 202526.5226.5226.5226.5226.520.60%205
Aug 11, 202526.4326.4926.3626.3626.36-0.45%1,578
Aug 8, 202526.4826.4826.4826.4826.48-0.32%86
Aug 7, 202526.4826.5626.4326.5626.560.35%846
Aug 6, 202526.4726.4726.4726.4726.47-0.08%68
Aug 5, 202526.4426.4926.3926.4926.490.61%741
Aug 4, 202526.0826.3326.0826.3326.330.88%2,222
Aug 1, 202526.1026.1026.1026.1026.100.11%58
Jul 31, 202526.0726.0726.0726.0726.07-1.28%147
Jul 30, 202526.4126.4126.4126.4126.41-1.15%3
Jul 29, 202526.7226.7226.7226.7226.721.24%49
Jul 28, 202526.4726.4726.3926.3926.39-1.35%4,172
Jul 25, 202526.7526.7526.7526.7526.75-0.07%18
Jul 24, 202526.8826.8826.7726.7726.77-0.82%1,019
Jul 23, 202526.9926.9926.9926.9926.990.16%307
Jul 22, 202526.7326.9526.7326.9526.951.42%262
Jul 21, 202526.5726.5726.5726.5726.570.67%10,058
Jul 18, 202526.4626.4626.3226.3926.39-0.08%1,171
Jul 17, 202526.4126.4126.4126.4126.41-0.11%57
Jul 16, 202526.4126.4426.3426.4426.440.57%619