Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares Environmentally Aware Real Estate ETF (ERET)
iShares Environmentally Aware Real Estate ETF (ERET) Historical

ERET iShares Environmentally Aware Real Estate ETF

25.1781

0.0231 (0.09%)

After Hours

Last Updated: 16:30:00

Delayed by 15 minutes

ERET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	25.1781	0.02	0.09%	25.26	25.26	25.1781	68
Jan 16 2025	25.155	0.25	0.98%	24.85	25.155	24.78	1,064
Jan 15 2025	24.91	0.22	0.88%	25.19	25.19	24.91	257
Jan 14 2025	24.6922	0.22	0.90%	24.59	24.72	24.59	2,935
Jan 13 2025	24.4722	0.17	0.69%	24.21	24.4722	24.21	95
Jan 10 2025	24.305	-0.49	-1.98%	24.49	24.52	24.305	5,729
Jan 08 2025	24.796	-0.09	-0.37%	24.63	24.82	24.63	2,144
Jan 07 2025	24.8884	-0.23	-0.92%	25.13	25.13	24.8884	774
Jan 06 2025	25.12	-0.16	-0.62%	25.41	25.41	25.12	1,360
Jan 03 2025	25.2765	0.31	1.23%	25.10	25.2765	25.06	8,410
Jan 02 2025	24.9689	-0.18	-0.73%	25.21	25.21	24.91	2,621
Dec 31 2024	25.1519	0.15	0.59%	25.16	25.16	25.11	804
Dec 30 2024	25.004	-0.14	-0.56%	24.94	25.004	24.94	190
Dec 27 2024	25.144	-0.19	-0.74%	25.2421	25.2421	25.144	396
Dec 26 2024	25.3316	0.07	0.28%	25.38	25.38	25.3316	203
Dec 24 2024	25.2615	0.15	0.60%	25.03	25.30	25.03	3,921
Dec 23 2024	25.11	0.13	0.51%	25.11	25.11	25.00	3,051
Dec 20 2024	24.9834	0.39	1.58%	24.61	25.15	24.61	2,939
Dec 19 2024	24.5941	-0.31	-1.26%	25.05	25.05	24.5941	3,272
Dec 18 2024	24.9072	-0.89	-3.45%	25.77	25.77	24.9072	1,835
Dec 17 2024	25.7966	-0.92	-3.43%	25.74	25.85	25.74	272
Dec 16 2024	26.7125	-0.13	-0.47%	26.81	26.87	26.7125	676
Dec 13 2024	26.8395	-0.08	-0.29%	26.85	26.85	26.8395	60
Dec 12 2024	26.9189	-0.09	-0.32%	26.96	26.96	26.9189	142
Dec 11 2024	27.0048	-0.05	-0.17%	27.0048	27.0048	27.0048	113
Dec 10 2024	27.0501	-0.31	-1.13%	27.33	27.33	27.0501	305
Dec 09 2024	27.36	-0.03	-0.11%	27.43	27.43	27.32	1,910
Dec 06 2024	27.39	0.03	0.10%	27.55	27.55	27.3125	430
Dec 05 2024	27.3627	-0.11	-0.40%	27.3627	27.3627	27.3627	54
Dec 04 2024	27.4722	-0.08	-0.30%	27.51	27.55	27.4722	2,095
Dec 03 2024	27.555	-0.04	-0.13%	27.54	27.555	27.54	280
Dec 02 2024	27.59	-0.37	-1.34%	27.84	27.84	27.59	749
Nov 29 2024	27.9643	-0.07	-0.24%	27.9643	27.9643	27.9643	0
Nov 27 2024	28.0314	0.26	0.94%	27.92	28.0314	27.92	2
Nov 26 2024	27.7701	0.06	0.22%	27.76	27.7701	27.76	110
Nov 25 2024	27.71	0.27	0.99%	27.56	27.71	27.56	49
Nov 22 2024	27.4372	0.18	0.67%	27.31	27.4404	27.31	127
Nov 21 2024	27.2559	0.12	0.43%	27.2559	27.2559	27.2559	117
Nov 20 2024	27.14	-0.13	-0.46%	27.0559	27.14	27.0559	207
Nov 19 2024	27.2661	0.14	0.52%	27.19	27.2792	27.19	356
Nov 18 2024	27.1243	0.10	0.37%	27.16	27.16	27.1243	3,806
Nov 15 2024	27.025	0.04	0.13%	27.025	27.025	27.025	182
Nov 14 2024	26.9889	-0.19	-0.70%	27.28	27.28	26.9889	144
Nov 13 2024	27.18	0.01	0.03%	27.19	27.19	27.18	467
Nov 12 2024	27.1708	-0.38	-1.39%	27.1708	27.1708	27.1708	12
Nov 11 2024	27.5534	-0.08	-0.30%	27.67	27.67	27.5534	220
Nov 08 2024	27.6362	0.21	0.78%	27.61	27.66	27.61	594
Nov 07 2024	27.4213	0.24	0.88%	27.38	27.4213	27.35	508
Nov 06 2024	27.1823	-0.44	-1.59%	27.15	27.1823	27.15	409
Nov 05 2024	27.6202	0.31	1.15%	27.31	27.6202	27.31	288
Nov 04 2024	27.3055	0.19	0.69%	27.3055	27.3055	27.3055	57
Nov 01 2024	27.1184	-0.22	-0.79%	27.2095	27.2095	27.1184	494
Oct 31 2024	27.3338	-0.43	-1.56%	27.54	27.54	27.3338	401
Oct 30 2024	27.7667	0.05	0.17%	27.78	27.78	27.7667	51
Oct 29 2024	27.7195	-0.19	-0.68%	27.7195	27.7195	27.7195	71
Oct 28 2024	27.91	0.17	0.62%	28.00	28.00	27.91	119
Oct 25 2024	27.7369	-0.25	-0.90%	27.7369	27.7369	27.7369	0
Oct 24 2024	27.9889	-0.02	-0.08%	27.93	27.9889	27.93	535
Oct 23 2024	28.0114	0.06	0.21%	28.0146	28.0146	27.96	396
Oct 22 2024	27.9521	0.02	0.05%	27.96	27.98	27.9521	1,048

iShares Environmentally ...

RBC Quant EAFE Equity Le...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions