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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ishares Environmentally Aware Real Estate ETF (ERET) NASDAQ