Get the Stockscreener App
28.66
0.27%
-0.0772
After Hours:
28.72
0.0572
+0.20%
Ishares Environmentally Aware Real Estate Etf Stock (ERET) Price History
The historical daily chart and data for Ishares Environmentally Aware Real Estate Etf stock (ERET), show that the latest closing stock price as of September 04, 2026, is $28.66.
- Ishares Environmentally Aware Real Estate Etf all-time high stock price is $30.92, occurred on July 27, 2026.
- The lowest Ishares Environmentally Aware Real Estate Etf stock price recorded was $21.60 on October 27, 2023. Since then, Ishares Environmentally Aware Real Estate Etf's stock price has risen over 32.71% to $28.66 now.
- The 52-week high stock price for ERET is $30.92, representing a 7.88% increase from the current share price, occurred on July 27, 2026.
- The 52-week low stock price for ERET is $26.50, indicating a -7.53% decrease from the current share price, occurred on December 16, 2025.
The table below shows more information about ERET historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $28.72 | $28.66 | $0.0572 | 227.0 | -0.27% |
| Sep 03, 2026 | $28.77 | $28.74 | $0.03 | 1,246.0 | +0.58% |
| Sep 02, 2026 | $28.58 | $28.56 | $0.02 | 508.0 | -0.02% |
| Sep 01, 2026 | $28.73 | $28.58 | $0.1503 | 227.0 | -0.40% |
| Aug 31, 2026 | $28.85 | $28.64 | $0.21 | 1,072.0 | -0.78% |
| Aug 28, 2026 | $28.92 | $28.92 | $0.00 | 91.00 | -0.80% |
| Aug 27, 2026 | $29.22 | $29.12 | $0.095 | 5,272.0 | -0.66% |
| Aug 26, 2026 | $29.35 | $29.35 | $0.00 | 68.00 | -0.49% |
| Aug 25, 2026 | $29.49 | $29.49 | $0.00 | 115.0 | +0.19% |
| Aug 24, 2026 | $29.48 | $29.39 | $0.0901 | 1,035.0 | +0.36% |
| Aug 21, 2026 | $29.43 | $29.33 | $0.1028 | 182.0 | +0.01% |
| Aug 20, 2026 | $29.38 | $29.32 | $0.0564 | 139.0 | +0.32% |
| Aug 19, 2026 | $29.29 | $29.20 | $0.09 | 384.0 | +0.38% |
| Aug 18, 2026 | $29.41 | $29.12 | $0.2921 | 10,010.0 | -0.17% |
| Aug 17, 2026 | $29.33 | $29.17 | $0.1611 | 616.0 | -0.57% |
| Aug 14, 2026 | $29.34 | $29.34 | $0.0051 | 494.0 | +0.00% |
| Aug 13, 2026 | $29.34 | $29.33 | $0.0002 | 260.0 | +0.73% |
| Aug 12, 2026 | $29.12 | $29.12 | $0.00 | 27.00 | +0.69% |
| Aug 11, 2026 | $28.92 | $28.92 | $0.00 | 48.00 | -0.76% |
| Aug 10, 2026 | $29.19 | $29.12 | $0.069 | 5,938.0 | -1.13% |
Ishares Environmentally Aware Real Estate Etf Stock (ERET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Environmentally Aware Real Estate Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Environmentally Aware Real Estate Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Environmentally Aware Real Estate Etf Stock (ERET) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $28.77 | $28.56 | $0.21 | 2,435.0 | -0.11% |
| Aug, 2026 | $29.78 | $28.64 | $1.14 | 38,297.0 | -3.58% |
| Jul, 2026 | $30.92 | $28.84 | $2.09 | 34,561.0 | +2.94% |
| Jun, 2026 | $29.35 | $28.06 | $1.29 | 76,674.0 | +0.24% |
| May, 2026 | $29.66 | $28.45 | $1.21 | 58,117.0 | -1.30% |
| Apr, 2026 | $29.40 | $27.27 | $2.13 | 73,381.0 | +7.72% |
| Mar, 2026 | $29.51 | $26.54 | $2.98 | 28,501.0 | -8.43% |
| Feb, 2026 | $29.75 | $27.50 | $2.25 | 31,842.0 | +6.94% |
| Jan, 2026 | $27.80 | $26.57 | $1.23 | 45,695.0 | +3.73% |
Ishares Environmentally Aware Real Estate Etf Stock (ERET) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.47 | $26.50 | $0.9669 | 13,098.0 | -2.95% |
| Nov, 2025 | $27.74 | $26.77 | $0.974 | 31,497.0 | +2.16% |
| Oct, 2025 | $28.00 | $26.71 | $1.29 | 15,432.0 | -1.67% |
| Sep, 2025 | $27.82 | $26.61 | $1.21 | 108,719.0 | +1.03% |
| Aug, 2025 | $27.27 | $26.08 | $1.19 | 20,903.0 | +4.59% |
| Jul, 2025 | $26.99 | $26.07 | $0.9167 | 35,579.0 | -2.01% |
| Jun, 2025 | $27.11 | $26.30 | $0.81 | 27,297.0 | +0.13% |
| May, 2025 | $26.66 | $25.78 | $0.8837 | 12,023.0 | +2.59% |
| Apr, 2025 | $25.91 | $23.02 | $2.89 | 22,198.0 | +0.59% |
| Mar, 2025 | $26.38 | $25.10 | $1.28 | 12,340.0 | -1.72% |
| Feb, 2025 | $26.31 | $25.42 | $0.89 | 25,877.0 | +2.35% |
| Jan, 2025 | $25.81 | $24.30 | $1.50 | 38,355.0 | +1.78% |
Ishares Environmentally Aware Real Estate Etf Stock (ERET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.62 | $24.59 | $3.03 | 22,893.0 | -10.59% |
| Nov, 2024 | $28.03 | $26.99 | $1.04 | 8,150.0 | +2.31% |
| Oct, 2024 | $28.63 | $27.33 | $1.30 | 9,368.0 | -5.19% |
| Sep, 2024 | $28.97 | $27.74 | $1.23 | 10,702.0 | +3.31% |
| Aug, 2024 | $27.90 | $25.70 | $2.20 | 9,564.0 | +6.59% |
| Jul, 2024 | $26.43 | $24.58 | $1.85 | 23,041.0 | +5.79% |
| Jun, 2024 | $25.16 | $24.34 | $0.8192 | 11,468.0 | -0.54% |
| May, 2024 | $25.54 | $23.99 | $1.55 | 9,305.0 | +3.44% |
| Apr, 2024 | $25.50 | $23.60 | $1.90 | 16,255.0 | -6.16% |
| Mar, 2024 | $25.63 | $24.86 | $0.7697 | 74,819.0 | +3.11% |
| Feb, 2024 | $25.18 | $24.14 | $1.04 | 30,065.0 | -0.26% |
| Jan, 2024 | $26.04 | $24.80 | $1.24 | 12,121.0 | -4.36% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):