Skip to main content
iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
28.53
-0.29 (-0.99%)
Mar 6, 2026, 4:00 PM EST - Market closed

ERET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.4728.5328.4728.5328.53-0.99%397
Mar 5, 202628.7128.8228.7128.8228.82-1.16%487
Mar 4, 202628.9029.2128.9029.1629.160.24%6,821
Mar 3, 202628.9129.1128.9129.0929.09-1.42%1,083
Mar 2, 202629.3429.5129.3229.5129.51-0.38%1,091
Feb 27, 202629.6629.7529.6229.6229.62-0.04%1,502
Feb 26, 202629.5929.6429.5929.6429.640.55%272
Feb 25, 202629.4129.4829.3229.4829.480.37%1,034
Feb 24, 202629.3629.3729.3229.3729.37-0.01%701
Feb 23, 202629.3729.3729.3529.3729.370.12%806
Feb 20, 202629.3429.3429.3429.3429.340.89%57
Feb 19, 202629.0229.1429.0229.0829.08-0.29%793
Feb 18, 202629.5829.5829.1629.1629.16-1.08%5,816
Feb 17, 202629.3229.5429.2129.4829.480.88%2,150
Feb 13, 202629.2229.2229.2229.2229.220.67%178
Feb 12, 202629.0329.0329.0329.0329.03-0.04%70
Feb 11, 202629.0429.0429.0429.0429.040.26%101
Feb 10, 202628.9729.0728.9728.9728.971.32%723
Feb 9, 202628.5928.5928.5928.5928.590.81%129
Feb 6, 202628.2228.4028.2228.3628.361.14%1,053
Feb 5, 202627.9828.0527.9828.0428.040.19%3,785
Feb 4, 202627.9927.9927.9927.9927.991.12%26
Feb 3, 202627.6027.7227.5427.6827.680.64%12,194
Feb 2, 202627.5827.6427.5027.5027.50-0.73%491
Jan 30, 202627.6027.7227.5027.7027.70-0.26%2,501
Jan 29, 202627.8027.8027.6727.7727.771.49%15,070
Jan 28, 202627.3827.3827.3727.3727.37-0.65%409
Jan 27, 202627.5227.5527.5227.5527.540.37%440
Jan 26, 202627.4427.4427.4427.4427.440.26%445
Jan 23, 202627.3727.3727.3727.3727.370.31%63
Jan 22, 202627.4927.4927.2927.2927.29-0.34%263
Jan 21, 202627.3427.3827.3027.3827.38-869
Jan 20, 202627.4427.4427.2627.3827.38-1.44%8,794
Jan 16, 202627.7827.7827.7827.7827.780.93%66
Jan 15, 202627.5127.5327.5127.5327.530.51%397
Jan 14, 202627.3827.3927.3827.3927.390.44%881
Jan 13, 202627.1527.2727.1527.2727.270.06%378
Jan 12, 202627.3127.3127.2427.2527.25-0.03%621
Jan 9, 202627.3027.3027.2327.2627.260.23%10,555
Jan 8, 202627.2027.2027.2027.2027.200.89%214
Jan 7, 202627.0227.0226.9626.9626.960.10%447
Jan 6, 202626.7326.9626.7326.9326.930.57%1,654
Jan 5, 202626.5826.7726.5726.7726.770.12%1,011
Jan 2, 202626.7926.8126.7426.7426.740.13%777
Dec 31, 202526.6526.7626.6526.7126.71-0.57%1,148
Dec 30, 202526.8326.8626.8326.8626.860.11%381
Dec 29, 202526.8326.8326.8326.8326.830.21%52
Dec 26, 202526.7826.7826.7826.7826.78-109
Dec 24, 202526.7726.7726.7726.7726.770.66%26
Dec 23, 202526.5926.6026.5826.6026.600.15%1,176
Dec 22, 202526.5626.5626.5626.5626.560.16%89
Dec 19, 202526.5426.5426.5226.5226.52-0.14%1,130
Dec 18, 202526.6026.6026.5526.5526.550.08%3,388
Dec 17, 202526.5326.5326.5326.5326.530.10%71
Dec 16, 202526.6426.6426.5026.5026.50-3.01%368
Dec 15, 202527.3427.3427.2827.3326.640.55%1,089
Dec 12, 202527.2027.2027.1827.1826.500.11%591
Dec 11, 202527.1527.1527.1527.1526.470.41%20
Dec 10, 202526.8927.0426.8927.0426.360.52%211
Dec 9, 202527.0927.0926.9026.9026.22-0.48%1,328
Dec 8, 202527.0927.0927.0327.0326.35-0.73%262
Dec 5, 202527.2227.2227.2227.2226.54-0.27%69
Dec 4, 202527.4027.4027.3027.3026.61-0.47%686
Dec 3, 202527.3627.4227.3627.4226.740.10%808
Dec 2, 202527.3827.4727.3827.4026.71-0.12%1,170
Dec 1, 202527.4327.4327.4327.4326.75-0.89%74
Nov 28, 202527.6827.6827.6827.6826.980.22%7
Nov 26, 202527.6627.7127.6127.6126.920.61%645
Nov 25, 202527.2827.5327.2827.4526.761.00%583
Nov 24, 202527.1327.1827.1327.1826.500.22%1,291
Nov 21, 202527.1227.1227.1227.1226.441.30%1,289
Nov 20, 202526.7726.7726.7726.7726.10-0.70%198
Nov 19, 202526.9426.9526.9426.9526.28-0.52%443
Nov 18, 202526.9827.1026.9827.1026.420.06%379
Nov 17, 202527.2127.2127.0827.0826.40-0.56%4,060
Nov 14, 202527.1227.2627.0827.2326.550.15%4,452
Nov 13, 202527.3227.3227.1827.1926.51-1.20%5,435
Nov 12, 202527.5527.7427.4827.5226.83-0.29%4,154
Nov 11, 202527.4327.6127.4327.6026.910.90%2,448
Nov 10, 202527.2327.3527.2327.3526.67-0.09%1,082
Nov 7, 202527.3827.3827.3827.3826.701.04%219
Nov 6, 202527.2127.2127.1027.1026.420.04%3,232
Nov 5, 202527.0927.0927.0927.0926.410.23%188
Nov 4, 202527.0227.0327.0227.0326.350.02%474
Nov 3, 202526.8827.0326.8727.0226.35-0.25%920
Oct 31, 202527.0327.0927.0327.0926.41-0.15%341
Oct 30, 202527.1527.1527.1327.1326.450.16%1,068
Oct 29, 202527.3627.3626.9827.0926.41-1.94%1,946
Oct 28, 202527.6727.6727.5827.6226.93-1.17%830
Oct 27, 202527.9627.9627.9527.9527.250.14%428
Oct 24, 202528.0028.0027.9127.9127.210.06%393
Oct 23, 202527.9427.9427.8927.8927.200.18%127
Oct 22, 202527.8427.8427.8427.8427.150.51%37
Oct 21, 202527.7027.7027.7027.7027.01-0.27%23
Oct 20, 202527.6627.7827.6627.7827.080.60%2,091
Oct 17, 202527.4927.6127.4927.6126.920.67%443
Oct 16, 202527.4327.4327.4327.4326.740.14%368
Oct 15, 202527.3927.4127.3727.3926.700.79%1,056
Oct 14, 202527.0727.1727.0627.1726.490.88%841
Oct 13, 202526.9426.9426.8526.9426.260.86%1,106