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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.34	29.34	29.34	29.34	29.34	100
February 19, 2026	29.02	29.08	29.08	29.14	29.02	698
February 18, 2026	29.58	29.16	29.16	29.58	29.16	5,816
February 17, 2026	29.32	29.48	29.48	29.54	29.21	2,200
February 13, 2026	29.22	29.22	29.22	29.22	29.22	200
February 12, 2026	29.03	29.03	29.03	29.03	29.03	100
February 11, 2026	29.04	29.04	29.04	29.04	29.04	101
February 10, 2026	28.97	28.97	28.97	29.07	28.97	723
February 09, 2026	28.59	28.59	28.59	28.59	28.59	191
February 06, 2026	28.22	28.36	28.36	28.4	28.22	1,100
February 05, 2026	27.98	28.04	28.04	28.05	27.98	3,800
February 04, 2026	27.99	27.99	27.99	27.99	27.99	100
February 03, 2026	27.6	27.68	27.68	27.72	27.54	12,200
February 02, 2026	27.58	27.5	27.5	27.64	27.5	500
January 30, 2026	27.6	27.7	27.7	27.72	27.5	2,501
January 29, 2026	27.8	27.77	27.77	27.8	27.67	15,100
January 28, 2026	27.38	27.37	27.37	27.38	27.37	402
January 27, 2026	27.52	27.54	27.54	27.54	27.52	440
January 26, 2026	27.44	27.44	27.44	27.44	27.44	445
January 23, 2026	27.37	27.37	27.37	27.37	27.37	100
January 22, 2026	27.49	27.29	27.29	27.49	27.29	300
January 21, 2026	27.34	27.38	27.38	27.38	27.3	900
January 20, 2026	27.44	27.38	27.38	27.44	27.26	6,679
January 16, 2026	27.78	27.78	27.78	27.78	27.78	100
January 15, 2026	27.51	27.53	27.53	27.53	27.51	400
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

Ishares Environmentally Aware Real Estate ETF (ERET) NASDAQ