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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	26.88	26.77	26.77	26.88	26.77	1,217
July 23, 2025	26.99	26.99	26.99	26.99	26.99	305
July 22, 2025	26.73	26.95	26.95	26.95	26.73	300
July 21, 2025	26.57	26.57	26.57	26.57	26.57	10,100
July 18, 2025	26.46	26.39	26.39	26.46	26.32	1,200
July 17, 2025	26.41	26.41	26.41	26.41	26.41	100
July 16, 2025	26.41	26.44	26.44	26.44	26.34	619
July 15, 2025	26.29	26.29	26.29	26.29	26.29	117
July 14, 2025	26.63	26.63	26.63	26.63	26.63	100
July 11, 2025	26.46	26.46	26.46	26.46	26.46	100
July 10, 2025	26.47	26.52	26.52	26.52	26.47	900
July 09, 2025	26.44	26.42	26.42	26.44	26.41	532
July 08, 2025	26.46	26.45	26.45	26.46	26.42	500
July 07, 2025	26.5	26.49	26.49	26.5	26.46	15,100
July 03, 2025	26.83	26.83	26.83	26.83	26.83	100
July 02, 2025	26.81	26.82	26.82	26.84	26.81	636
July 01, 2025	26.73	26.73	26.73	26.73	26.73	108
June 30, 2025	26.37	26.61	26.61	26.61	26.3	3,900
June 27, 2025	26.54	26.48	26.48	26.54	26.48	200
June 26, 2025	26.45	26.45	26.45	26.45	26.45	300
June 25, 2025	26.38	26.35	26.35	26.38	26.35	104
June 24, 2025	26.8	26.8	26.8	26.8	26.8	100
June 23, 2025	26.79	26.79	26.79	26.79	26.79	100
June 20, 2025	26.62	26.56	26.56	26.68	26.56	3,122
June 18, 2025	26.59	26.55	26.55	26.69	26.55	1,943
June 17, 2025	26.36	26.36	26.36	26.36	26.36	100
June 16, 2025	26.48	26.39	26.39	26.48	26.39	2,108
June 13, 2025	26.63	26.68	26.68	26.68	26.63	4,199
June 12, 2025	26.9	26.9	26.9	26.9	26.9	100
June 11, 2025	27.01	27.11	27.11	27.11	27.01	1,400

Ishares Environmentally Aware Real Estate ETF (ERET) NASDAQ