Skip to main content
iShares Environmentally Aware Real Estate ETF (ERET)
NASDAQ: ERET · Real-Time Price · USD
28.99
+0.10 (0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
28.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

ERET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.8929.1328.8929.1329.130.84%27,941
Apr 27, 202628.9229.0328.8928.8928.89-0.04%9,955
Apr 24, 202629.0529.0528.9028.9028.90-0.33%133
Apr 23, 202628.8829.0228.8829.0029.000.82%6,746
Apr 22, 202628.8028.8028.7628.7628.76-0.75%13,952
Apr 21, 202629.1229.1428.9828.9828.98-1.34%1,185
Apr 20, 202629.3529.4029.2729.3729.37-0.05%2,584
Apr 17, 202629.3929.3929.3329.3929.391.21%1,450
Apr 16, 202628.9829.0428.9829.0429.040.43%255
Apr 15, 202628.9128.9128.9128.9128.910.09%163
Apr 14, 202628.8928.8928.8928.8928.891.35%22
Apr 13, 202628.3328.5028.2828.5028.500.23%3,360
Apr 10, 202628.3628.4328.3628.4328.430.27%426
Apr 9, 202628.3628.3628.3628.3628.360.24%282
Apr 8, 202628.2528.2928.2528.2928.292.59%306
Apr 7, 202627.4727.5827.4727.5827.580.23%429
Apr 6, 202627.5127.5527.4727.5227.520.07%931
Apr 2, 202627.2727.5027.2727.5027.500.35%402
Apr 1, 202627.4027.4027.4027.4027.401.00%123
Mar 31, 202627.1327.1327.1327.1327.131.85%89
Mar 30, 202626.7826.8126.5426.6426.630.38%1,134
Mar 27, 202626.8026.8026.5426.5426.54-1.45%2,075
Mar 26, 202626.8526.9326.8026.9326.93-0.46%314
Mar 25, 202627.0527.0527.0527.0527.05-0.24%158
Mar 24, 202627.1527.1527.0327.1227.12-0.09%595
Mar 23, 202627.2327.2327.1427.1427.140.74%868
Mar 20, 202627.5727.5726.9426.9426.94-3.16%8,877
Mar 19, 202627.6627.8227.6627.8227.82-1.12%783
Mar 18, 202628.2828.2827.8828.1428.14-0.92%856
Mar 17, 202628.4028.4028.4028.4028.400.55%41
Mar 16, 202628.2428.2428.2428.2428.241.44%174
Mar 13, 202628.0228.0227.8427.8427.84-0.68%1,701
Mar 12, 202628.1128.1128.0328.0328.03-0.88%392
Mar 11, 202628.4928.4928.2828.2828.28-1.00%336
Mar 10, 202628.5728.5728.5728.5728.570.09%162
Mar 9, 202628.5428.5428.5428.5428.540.01%83
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