iShares Environmentally Aware Real Estate ETF (ERET) Historical Stock Data
25.33 ↑0.07 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERET is down -0.20% a day on average. There have been 17 days where iShares Environmentally Aware Real Estate ETF closed green and 13 days where ERET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 25.38 | 25.33 | ↓$0.05 (-0.19%) | 25.33 | 25.38 | 203 |
| 2024-12-24 | 25.18 | 25.26 | ↑$0.08 (0.32%) | 25.18 | 25.30 | 2.10K |
| 2024-12-23 | 25.00 | 25.11 | ↑$0.11 (0.44%) | 25.00 | 25.11 | 2.94K |
| 2024-12-20 | 24.87 | 24.98 | ↑$0.11 (0.44%) | 24.86 | 25.15 | 2.94K |
| 2024-12-19 | 24.93 | 24.59 | ↓$0.34 (-1.35%) | 24.59 | 24.93 | 3.27K |
| 2024-12-18 | 25.77 | 24.91 | ↓$0.86 (-3.35%) | 24.91 | 25.77 | 1.80K |
| 2024-12-17 | 25.85 | 25.80 | ↓$0.05 (-0.21%) | 25.80 | 25.85 | 272 |
| 2024-12-16 | 26.87 | 26.71 | ↓$0.16 (-0.59%) | 26.71 | 26.87 | 676 |
| 2024-12-13 | 26.84 | 26.84 | ↑$0.00 (0.00%) | 26.84 | 26.84 | 60 |
| 2024-12-12 | 26.92 | 26.92 | ↑$0.00 (0.00%) | 26.92 | 26.92 | 142 |
| 2024-12-11 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 113 |
| 2024-12-10 | 27.33 | 27.05 | ↓$0.28 (-1.02%) | 27.05 | 27.33 | 305 |
| 2024-12-09 | 27.32 | 27.36 | ↑$0.04 (0.14%) | 27.32 | 27.36 | 1.91K |
| 2024-12-06 | 27.36 | 27.39 | ↑$0.03 (0.11%) | 27.31 | 27.39 | 596 |
| 2024-12-05 | 27.36 | 27.36 | ↑$0.00 (0.00%) | 27.36 | 27.36 | 54 |
| 2024-12-04 | 27.51 | 27.47 | ↓$0.04 (-0.14%) | 27.47 | 27.55 | 2.10K |
| 2024-12-03 | 27.54 | 27.56 | ↑$0.02 (0.05%) | 27.54 | 27.56 | 280 |
| 2024-12-02 | 27.62 | 27.59 | ↓$0.03 (-0.11%) | 27.59 | 27.62 | 741 |
| 2024-11-27 | 28.03 | 28.03 | ↑$0.00 (0.00%) | 28.03 | 28.03 | 1 |
| 2024-11-26 | 27.77 | 27.77 | ↑$0.00 (0.00%) | 27.77 | 27.77 | 110 |
| 2024-11-25 | 27.71 | 27.71 | ↑$0.00 (0.00%) | 27.71 | 27.71 | 50 |
| 2024-11-22 | 27.44 | 27.44 | ↓$0.00 (-0.01%) | 27.44 | 27.44 | 127 |
| 2024-11-21 | 27.26 | 27.26 | ↑$0.00 (0.00%) | 27.26 | 27.26 | 117 |
| 2024-11-20 | 27.06 | 27.14 | ↑$0.08 (0.31%) | 27.06 | 27.14 | 207 |
| 2024-11-19 | 27.28 | 27.27 | ↓$0.01 (-0.05%) | 27.27 | 27.28 | 356 |
| 2024-11-18 | 27.13 | 27.12 | ↓$0.01 (-0.02%) | 27.12 | 27.13 | 3.81K |
| 2024-11-15 | 27.03 | 27.03 | ↑$0.00 (0.00%) | 27.03 | 27.03 | 182 |
| 2024-11-14 | 27.16 | 26.99 | ↓$0.17 (-0.63%) | 26.99 | 27.16 | 144 |
| 2024-11-13 | 27.19 | 27.18 | ↓$0.01 (-0.04%) | 27.18 | 27.19 | 667 |
| 2024-11-12 | 27.17 | 27.17 | ↑$0.00 (0.00%) | 27.17 | 27.17 | 220 |
Create an account or log in to view more rows.
$ERET used to this fuckery!! Not leaving no chance !
$ERET enjoy your weekend
$ERET now I buy
$ERET Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ERET Games being played here.
$ERET strong move here
$ERET almost time for the running
$ERET warming up
$ERET buy the fear
$ERET wow