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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.38	27.35	27.35	27.38	27.35	867
January 13, 2026	27.15	27.27	27.27	27.27	27.15	400
January 12, 2026	27.31	27.25	27.25	27.31	27.24	621
January 09, 2026	27.3	27.26	27.26	27.3	27.23	10,600
January 08, 2026	27.2	27.2	27.2	27.2	27.2	214
January 07, 2026	27.02	26.96	26.96	27.02	26.96	447
January 06, 2026	26.73	26.93	26.93	26.96	26.73	1,700
January 05, 2026	26.58	26.77	26.77	26.77	26.57	1,011
January 02, 2026	26.79	26.74	26.74	26.81	26.74	800
December 31, 2025	26.65	26.71	26.71	26.76	26.65	1,148
December 30, 2025	26.83	26.86	26.86	26.86	26.83	400
December 29, 2025	26.83	26.83	26.83	26.83	26.83	100
December 26, 2025	26.78	26.78	26.78	26.78	26.78	109
December 24, 2025	26.61	26.72	26.72	26.72	26.61	22
December 23, 2025	26.59	26.6	26.6	26.6	26.58	1,200
December 22, 2025	26.56	26.56	26.56	26.56	26.56	100
December 19, 2025	26.54	26.52	26.52	26.54	26.52	1,130
December 18, 2025	26.6	26.55	26.55	26.6	26.55	3,400
December 17, 2025	26.53	26.53	26.53	26.53	26.53	100
December 16, 2025	26.64	26.5	26.5	26.64	26.5	400
December 15, 2025	27.34	27.33	26.64	27.34	27.28	1,100
December 12, 2025	27.2	27.18	26.5	27.2	27.18	600
December 11, 2025	27.15	27.15	26.47	27.15	27.15	178
December 10, 2025	26.89	27.04	26.36	27.04	26.89	211
December 09, 2025	27.09	26.9	26.22	27.09	26.9	1,328
December 08, 2025	27.09	27.03	26.35	27.09	27.03	300
December 05, 2025	27.22	27.22	27.22	27.22	27.22	100
December 04, 2025	27.4	27.3	27.3	27.4	27.3	684
December 03, 2025	27.36	27.42	27.42	27.42	27.36	800
December 02, 2025	27.38	27.4	27.4	27.47	27.38	1,200
December 01, 2025	27.43	27.43	27.43	27.43	27.43	74
November 28, 2025	27.68	27.68	27.68	27.68	27.68	545
November 26, 2025	27.66	27.61	27.61	27.71	27.61	645
November 25, 2025	27.28	27.45	27.45	27.53	27.28	600
November 24, 2025	27.13	27.15	27.15	27.17	27.13	1,289
November 21, 2025	27.12	27.12	27.12	27.12	27.12	1,300
November 20, 2025	26.77	26.77	26.77	26.77	26.77	200
November 19, 2025	26.94	26.95	26.95	26.95	26.94	443
November 18, 2025	26.98	27.09	27.09	27.09	26.98	400
November 17, 2025	27.21	27.08	27.08	27.21	27.08	4,100
November 14, 2025	27.12	27.23	27.23	27.26	27.08	4,500
November 13, 2025	27.32	27.19	27.19	27.32	27.18	5,435
November 12, 2025	27.55	27.52	27.52	27.74	27.48	4,200
November 11, 2025	27.43	27.6	27.6	27.61	27.43	2,448
November 10, 2025	27.23	27.35	27.35	27.35	27.23	1,100
November 07, 2025	27.38	27.38	27.38	27.38	27.38	219
November 06, 2025	27.21	27.1	27.1	27.21	27.1	3,232
November 05, 2025	27.09	27.09	27.09	27.09	27.09	200
November 04, 2025	27.02	27.03	27.03	27.03	27.02	500
November 03, 2025	26.88	27.02	27.02	27.03	26.87	920
October 31, 2025	27.03	27.09	27.09	27.09	27.03	341
October 30, 2025	27.15	27.13	27.13	27.15	27.13	1,100
October 29, 2025	27.36	27.09	27.09	27.36	26.98	1,946
October 28, 2025	27.67	27.62	27.62	27.67	27.58	1,025
October 27, 2025	27.96	27.95	27.95	27.96	27.95	428
October 24, 2025	28	27.91	27.91	28	27.91	400
October 23, 2025	27.94	27.89	27.89	27.94	27.89	217
October 22, 2025	27.84	27.84	27.84	27.84	27.84	100
October 21, 2025	27.7	27.7	27.7	27.7	27.7	100
October 20, 2025	27.66	27.78	27.78	27.78	27.66	2,100

Ishares Environmentally Aware Real Estate ETF (ERET) NASDAQ