Ishares Environmentally Aware Real Estate ETF - ERET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	27.49	27.61	27.61	27.61	27.49	443
October 16, 2025	27.43	27.43	27.43	27.43	27.43	400
October 15, 2025	27.39	27.39	27.39	27.41	27.37	1,269
October 14, 2025	27.06	27.17	27.17	27.17	27.06	841
October 13, 2025	26.94	26.93	26.93	26.94	26.85	1,106
October 10, 2025	26.71	26.71	26.71	26.71	26.71	100
October 09, 2025	26.98	26.97	26.97	26.98	26.97	894
October 08, 2025	27.25	27.16	27.16	27.25	27.16	622
October 07, 2025	27.42	27.33	27.33	27.42	27.32	239
October 06, 2025	27.58	27.5	27.5	27.58	27.5	525
October 03, 2025	27.63	27.61	27.61	27.7	27.58	1,734
October 02, 2025	27.51	27.47	27.47	27.52	27.47	749
October 01, 2025	27.6	27.6	27.6	27.6	27.6	100
September 30, 2025	27.42	27.55	27.55	27.55	27.36	700
September 29, 2025	27.37	27.37	27.37	27.37	27.37	448
September 26, 2025	27.23	27.34	27.34	27.4	27.23	5,300
September 25, 2025	27.25	27.08	27.08	27.25	27.08	500
September 24, 2025	27.27	27.26	27.26	27.27	27.26	228
September 23, 2025	27.4	27.44	27.44	27.44	27.39	509
September 22, 2025	27.34	27.34	27.34	27.34	27.34	202
September 19, 2025	27.34	27.34	27.34	27.34	27.34	200
September 18, 2025	27.37	27.48	27.48	27.58	27.37	1,500
September 17, 2025	27.44	27.44	27.44	27.44	27.44	100
September 16, 2025	27.61	27.55	27.55	27.61	27.55	181
September 15, 2025	27.81	27.71	27.71	27.81	27.69	1,413
September 12, 2025	27.61	27.71	27.71	27.82	27.61	15,527
September 11, 2025	27.48	27.73	27.73	27.75	27.48	77,681
September 10, 2025	27.29	27.3	27.3	27.3	27.29	632
September 09, 2025	27.31	27.31	27.31	27.31	27.31	600
September 08, 2025	27.25	27.37	27.37	27.37	27.25	471
September 05, 2025	27.3	27.3	27.3	27.3	27.3	100
September 04, 2025	26.96	27.02	27.02	27.02	26.96	502
September 03, 2025	26.61	26.87	26.87	26.87	26.61	1,200
September 02, 2025	26.96	26.8	26.8	26.96	26.8	1,600
August 29, 2025	27.27	27.27	27.27	27.27	27.27	100
August 28, 2025	27.05	27.18	27.18	27.18	27.05	3,900
August 27, 2025	27.22	27.22	27.22	27.22	27.22	100
August 26, 2025	27.08	27.03	27.03	27.08	27.02	8,200
August 25, 2025	27.04	27.04	27.04	27.04	27.04	300
August 22, 2025	27.21	27.21	27.21	27.21	27.21	100
August 21, 2025	26.77	26.82	26.82	26.87	26.77	700
August 20, 2025	26.95	26.95	26.95	26.95	26.95	100
August 19, 2025	26.86	26.82	26.82	26.86	26.78	700
August 18, 2025	26.53	26.48	26.48	26.53	26.48	313
August 15, 2025	26.59	26.63	26.63	26.64	26.59	549
August 14, 2025	26.57	26.57	26.57	26.57	26.57	337
August 13, 2025	26.73	26.73	26.73	26.73	26.73	200
August 12, 2025	26.52	26.52	26.52	26.52	26.52	205
August 11, 2025	26.43	26.36	26.36	26.49	26.36	1,600
August 08, 2025	26.48	26.48	26.48	26.48	26.48	100
August 07, 2025	26.48	26.56	26.56	26.56	26.43	846
August 06, 2025	26.47	26.47	26.47	26.47	26.47	100
August 05, 2025	26.44	26.49	26.49	26.49	26.39	741
August 04, 2025	26.08	26.33	26.33	26.33	26.08	2,222
August 01, 2025	26.1	26.1	26.1	26.1	26.1	58
July 31, 2025	26.07	26.07	26.07	26.07	26.07	147
July 30, 2025	26.41	26.41	26.41	26.41	26.41	100
July 29, 2025	26.72	26.72	26.72	26.72	26.72	100
July 28, 2025	26.47	26.39	26.39	26.47	26.39	4,200
July 25, 2025	26.75	26.75	26.75	26.75	26.75	100

Ishares Environmentally Aware Real Estate ETF (ERET) NASDAQ