Ishares Environmentally Aware Real Estate ETF ERET

Full chart Compare

Set alert

28.47 USD -0.15 (-0.54%)

Regular-session close

28.47 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

28.47 Day range 28.47

26.50 52-week range 30.09

YTD: +6.57%
1 year: +4.69%

ERET daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	28.47	28.47	28.47	28.47	-0.02	-0.07%	27
Nov 12, 2026	28.52	28.62	28.49	28.49	-0.01	-0.04%	500
Nov 11, 2026	28.60	28.60	28.48	28.50	-0.24	-0.84%	2,500
Nov 10, 2026	28.64	28.74	28.55	28.74	-0.13	-0.45%	2,500
Nov 9, 2026	28.71	28.92	28.71	28.87	+0.42	+1.48%	1,400
Nov 6, 2026	28.48	28.73	28.45	28.45	-0.31	-1.08%	4,400
Nov 5, 2026	29.16	29.16	28.71	28.76	-0.27	-0.93%	3,000
Nov 4, 2026	28.58	29.03	28.52	29.03	+0.79	+2.80%	1,200
Nov 3, 2026	28.31	28.35	28.17	28.24	+0.19	+0.68%	2,800
Nov 2, 2026	28.00	28.05	28.00	28.05	+0.24	+0.86%	900
Oct 30, 2026	27.85	27.89	27.81	27.81	+0.03	+0.11%	2,400
Oct 29, 2026	27.72	27.82	27.66	27.78	+0.50	+1.83%	2,900
Oct 28, 2026	27.28	27.28	27.28	27.28	-0.22	-0.80%	100
Oct 27, 2026	27.47	27.50	27.47	27.50	-0.17	-0.61%	7,000
Oct 26, 2026	27.70	27.72	27.67	27.67	+0.16	+0.58%	700
Oct 23, 2026	27.50	27.51	27.44	27.51	+0.02	+0.07%	1,700
Oct 22, 2026	27.28	27.49	27.28	27.49	+0.28	+1.03%	1,100
Oct 21, 2026	27.15	27.21	27.15	27.21	-0.10	-0.37%	200
Oct 20, 2026	27.31	27.31	27.31	27.31	+0.45	+1.68%	200
Oct 19, 2026	26.86	26.86	26.86	26.86	-0.28	-1.03%	200
Oct 16, 2026	27.14	27.14	27.14	27.14	+0.07	+0.26%	100
Oct 15, 2026	27.07	27.07	27.07	27.07	+0.29	+1.08%	200
Oct 14, 2026	26.78	26.78	26.78	26.78	-0.21	-0.78%	100
Oct 13, 2026	26.99	26.99	26.99	26.99	+0.05	+0.19%	100
Oct 12, 2026	26.89	26.96	26.89	26.94	+0.09	+0.34%	900
Oct 9, 2026	26.85	26.85	26.85	26.85	+0.17	+0.64%	100
Oct 8, 2026	26.60	26.79	26.60	26.68	+0.07	+0.26%	2,300
Oct 7, 2026	26.86	26.86	26.61	26.61	-0.27	-1.00%	1,400
Oct 6, 2026	26.81	26.88	26.81	26.88	+0.15	+0.56%	800
Oct 5, 2026	26.92	26.92	26.73	26.73	-0.09	-0.34%	3,800
Oct 2, 2026	26.82	26.82	26.82	26.82	+0.01	+0.04%	300
Oct 1, 2026	26.79	26.84	26.79	26.81	-0.21	-0.78%	5,500
Sep 30, 2026	27.02	27.02	27.02	27.02	-0.16	-0.59%	100
Sep 29, 2026	27.18	27.18	27.18	27.18	-0.09	-0.33%	100
Sep 28, 2026	27.43	27.43	27.27	27.27	-0.10	-0.37%	100
Sep 25, 2026	27.37	27.37	27.37	27.37	+0.01	+0.04%	100
Sep 24, 2026	27.44	27.44	27.36	27.36	-0.07	-0.26%	400
Sep 23, 2026	27.69	27.69	27.43	27.43	-0.36	-1.30%	800
Sep 22, 2026	27.81	27.81	27.79	27.79	+0.02	+0.07%	300
Sep 21, 2026	27.64	27.78	27.64	27.77	+0.20	+0.73%	600
Sep 18, 2026	27.67	27.76	27.57	27.57	-0.31	-1.11%	9,400
Sep 17, 2026	27.82	28.02	27.82	27.88	+0.15	+0.54%	5,800
Sep 16, 2026	27.83	27.83	27.73	27.73	-0.20	-0.72%	300
Sep 15, 2026	27.98	28.08	27.84	27.93	-0.09	-0.32%	4,400
Sep 14, 2026	28.10	28.23	28.02	28.02	-0.13	-0.46%	1,600
Sep 11, 2026	28.20	28.20	28.15	28.15	+0.08	+0.29%	200
Sep 10, 2026	28.31	28.31	28.07	28.07	-0.23	-0.81%	1,800
Sep 9, 2026	28.31	28.31	28.30	28.30	-0.30	-1.05%	600
Sep 8, 2026	28.60	28.60	28.60	28.60	-0.06	-0.21%	100
Sep 4, 2026	28.72	28.72	28.66	28.66	-0.08	-0.28%	200
Sep 3, 2026	28.74	28.77	28.74	28.74	+0.17	+0.60%	1,200
Sep 2, 2026	28.56	28.58	28.56	28.57	-0.01	-0.03%	500
Sep 1, 2026	28.73	28.73	28.58	28.58	-0.11	-0.38%	200
Aug 31, 2026	28.67	28.85	28.64	28.69	-0.23	-0.80%	1,100
Aug 28, 2026	28.92	28.92	28.92	28.92	-0.23	-0.79%	100
Aug 27, 2026	29.18	29.22	29.13	29.15	-0.20	-0.68%	5,300
Aug 26, 2026	29.35	29.35	29.35	29.35	-0.14	-0.47%	100
Aug 25, 2026	29.49	29.49	29.49	29.49	+0.06	+0.20%	100
Aug 24, 2026	29.44	29.48	29.39	29.43	+0.10	+0.34%	1,000
Aug 21, 2026	29.43	29.43	29.33	29.33	+0.01	+0.03%	200
Aug 20, 2026	29.38	29.38	29.32	29.32	+0.09	+0.31%	100
Aug 19, 2026	29.29	29.29	29.20	29.23	+0.11	+0.38%	400
Aug 18, 2026	29.27	29.41	29.12	29.12	-0.05	-0.17%	10,000
Aug 17, 2026	29.33	29.33	29.17	29.17	-0.16	-0.55%	600
Aug 14, 2026	29.34	29.34	29.33	29.33	0.00	0.00%	500

65 days, newest first. Daily bars as drawn on the ERET chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

ERET price history