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

25.9865

0.3682 (1.44%)

Jul 26 2024 - Closed

Delayed by 15 minutes

ERET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	25.9865	0.37	1.44%	25.72	25.9865	25.72	573
Jul 25 2024	25.6183	-0.17	-0.68%	25.77	25.77	25.6183	256
Jul 24 2024	25.7926	-0.38	-1.46%	26.14	26.14	25.7926	304
Jul 23 2024	26.175	-0.07	-0.27%	26.2799	26.2799	26.175	110
Jul 22 2024	26.245	0.25	0.95%	26.10	26.245	26.10	460
Jul 19 2024	25.9972	-0.09	-0.34%	25.9757	25.9972	25.9757	579
Jul 18 2024	26.0871	-0.23	-0.88%	26.26	26.26	26.0871	81
Jul 17 2024	26.32	0.09	0.36%	26.23	26.32	26.23	191
Jul 16 2024	26.225	0.27	1.04%	26.08	26.225	26.08	117
Jul 15 2024	25.9553	-0.06	-0.25%	26.02	26.02	25.88	12,290
Jul 12 2024	26.02	0.38	1.48%	25.94	26.02	25.92	760
Jul 11 2024	25.64	0.50	1.97%	25.42	25.64	25.42	772
Jul 10 2024	25.145	0.24	0.96%	25.01	25.145	25.01	541
Jul 09 2024	24.905	0.03	0.11%	24.87	24.905	24.87	85
Jul 08 2024	24.8779	-0.02	-0.09%	24.8779	24.8779	24.8779	97
Jul 05 2024	24.9011	0.09	0.38%	24.9011	24.9011	24.9011	13
Jul 03 2024	24.8079	0.09	0.37%	24.78	24.869	24.78	860
Jul 02 2024	24.7157	0.11	0.46%	24.7157	24.7157	24.7157	46
Jul 01 2024	24.6019	0.08	0.35%	24.6496	24.6496	24.5753	763
Jun 28 2024	24.5172	0.00	0.00%	24.5172	24.5172	24.5172	0
Jun 27 2024	24.5172	0.10	0.42%	24.404	24.5172	24.404	126
Jun 26 2024	24.4137	-0.11	-0.43%	24.42	24.42	24.385	243
Jun 25 2024	24.52	-0.24	-0.95%	24.4201	24.57	24.41	1,684
Jun 24 2024	24.755	0.27	1.12%	24.755	24.755	24.755	186
Jun 21 2024	24.48	-0.09	-0.37%	24.51	24.56	24.48	1,761
Jun 20 2024	24.5705	-0.07	-0.30%	24.59	24.6297	24.5705	641
Jun 18 2024	24.645	0.09	0.37%	24.645	24.645	24.645	97
Jun 17 2024	24.555	-0.04	-0.15%	24.45	24.555	24.45	87
Jun 14 2024	24.5922	-0.04	-0.17%	24.62	24.62	24.56	745
Jun 13 2024	24.6339	-0.03	-0.11%	24.6339	24.6339	24.6339	73
Jun 12 2024	24.66	0.32	1.31%	24.66	24.66	24.66	14
Jun 11 2024	24.34	-0.50	-1.99%	24.41	24.41	24.34	2
Jun 10 2024	24.835	0.05	0.19%	24.835	24.835	24.835	0
Jun 07 2024	24.7883	-0.33	-1.30%	24.81	24.83	24.7883	925
Jun 06 2024	25.115	-0.01	-0.04%	25.03	25.115	25.03	194
Jun 05 2024	25.1255	0.05	0.20%	25.07	25.1592	25.07	229
Jun 04 2024	25.075	0.17	0.68%	25.11	25.115	25.075	718
Jun 03 2024	24.9057	0.03	0.10%	24.96	24.96	24.875	3,613
May 31 2024	24.88	0.32	1.29%	24.66	24.88	24.66	86
May 30 2024	24.5622	0.37	1.54%	24.47	24.5999	24.47	244
May 29 2024	24.1898	-0.33	-1.35%	24.21	24.21	24.1898	82
May 28 2024	24.5204	-0.08	-0.31%	24.5204	24.5204	24.5204	12
May 24 2024	24.5956	0.03	0.12%	24.63	24.63	24.5956	426
May 23 2024	24.565	-0.48	-1.91%	24.83	24.83	24.565	150
May 22 2024	25.0422	-0.24	-0.96%	25.19	25.217	25.02	1,705
May 21 2024	25.285	-0.03	-0.12%	25.285	25.285	25.285	136
May 20 2024	25.3164	-0.14	-0.56%	25.43	25.46	25.3164	983
May 17 2024	25.4595	-0.01	-0.03%	25.4595	25.4595	25.4595	1
May 16 2024	25.4672	0.00	-0.01%	25.54	25.54	25.4672	67
May 15 2024	25.47	0.31	1.21%	25.38	25.54	25.38	3,319
May 14 2024	25.165	0.16	0.65%	25.09	25.165	25.09	81
May 13 2024	25.003	0.06	0.24%	25.06	25.06	25.003	95
May 10 2024	24.9419	-0.07	-0.27%	24.9499	24.9499	24.9419	133
May 09 2024	25.0092	0.38	1.53%	25.04	25.04	25.0092	43
May 08 2024	24.6333	-0.23	-0.94%	24.6333	24.6333	24.6333	13
May 07 2024	24.8664	0.13	0.53%	24.8664	24.8664	24.8664	1
May 06 2024	24.7351	0.07	0.29%	24.7351	24.7351	24.7351	68
May 03 2024	24.6647	0.14	0.59%	24.70	24.70	24.6647	36
May 02 2024	24.52	0.53	2.21%	24.25	24.61	24.25	1,318
May 01 2024	23.9903	-0.06	-0.26%	24.05	24.05	23.9903	205
Apr 30 2024	24.0519	-0.33	-1.35%	24.31	24.42	24.0519	1,973
Apr 29 2024	24.3822	0.21	0.88%	24.44	24.44	24.3822	79

iShares Environmentally ...

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