Dark

ERET
iShares Environmentally Aware Real Estate ETF
stock NASDAQ ETF

At Close

Aug 7, 2026

29.48USD+0.432%(+0.13)1,104

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.56000	29.56000	29.4791	29.4791	+0.432%	1,104	0.000%
2026-08-06	29.78000	29.78000	29.3150	29.3522	-0.867%	7,234	+0.432%
2026-08-05	29.60890	29.60890	29.6089	29.6089	+0.209%	321	-0.438%
2026-08-04	29.49000	29.56000	29.3600	29.5472	-0.184%	3,658	-0.230%
2026-08-03	29.60180	29.60180	29.6018	29.6018	-0.239%	234	-0.415%
2026-07-31	29.73000	29.76000	29.6728	29.6728	-0.643%	455	-0.653%
2026-07-30	29.78000	29.86490	29.7500	29.8649	-0.315%	801	-1.292%
2026-07-29	30.11000	30.11000	29.9593	29.9593	-0.434%	1,329	-1.603%
2026-07-28	30.09000	30.09000	30.0900	30.0900	+0.333%	66	-2.030%
2026-07-27	30.92000	30.92000	29.9900	29.9900	+0.043%	377	-1.704%
2026-07-24	29.99000	29.99000	29.9770	29.9770	+1.690%	388	-1.661%
2026-07-23	29.47890	29.47890	29.4789	29.4789	-0.375%	84	+0.001%
2026-07-22	29.67000	29.67000	29.5900	29.5900	-0.504%	22,933	-0.375%
2026-07-21	29.61000	29.74000	29.6100	29.7400	+0.439%	250	-0.877%
2026-07-20	29.61000	29.61000	29.6100	29.6100	-0.404%	82	-0.442%
2026-07-17	29.73000	29.73000	29.7300	29.7300	+0.119%	65	-0.844%
2026-07-16	29.17000	29.69470	29.1700	29.6947	+1.625%	617	-0.726%
2026-07-15	29.22000	29.30000	29.1800	29.2200	+0.164%	1,031	+0.887%
2026-07-14	29.18000	29.18000	29.1722	29.1722	+0.265%	291	+1.052%
2026-07-13	29.09500	29.09500	29.0950	29.0950	+0.123%	291	+1.320%
2026-07-10	29.06000	29.06000	29.0593	29.0593	+0.429%	245	+1.445%
2026-07-09	28.93520	28.93520	28.9352	28.9352	+0.055%	72	+1.880%
2026-07-08	28.91940	28.91940	28.9194	28.9194	-1.612%	253	+1.935%
2026-07-07	29.33000	29.52500	29.3300	29.3932	+0.753%	657	+0.292%
2026-07-06	29.14500	29.17340	28.9600	29.1734	-0.153%	3,630	+1.048%
2026-07-02	29.11000	29.21810	29.1100	29.2181	+1.329%	296	+0.893%
2026-07-01	28.89000	28.97000	28.8350	28.8350	-0.259%	438	+2.234%
2026-06-30	28.89000	29.06000	28.8800	28.9100	-1.073%	5,270	+1.969%
2026-06-29	29.11000	29.22370	29.0100	29.2237	-0.402%	14,155	+0.874%
2026-06-26	29.34160	29.34160	29.3416	29.3416	+1.240%	49	+0.469%
2026-06-25	28.89000	28.98210	28.8150	28.9821	+0.697%	739	+1.715%
2026-06-24	28.86000	28.86000	28.6200	28.7814	+0.538%	17,214	+2.424%
2026-06-23	28.49000	28.64000	28.4800	28.6273	+0.456%	1,748	+2.975%
2026-06-22	28.06000	28.49740	28.0600	28.4974	+0.602%	804	+3.445%
2026-06-18	28.47000	28.47000	28.2900	28.3269	-0.001%	2,481	+4.068%
2026-06-17	28.82000	28.82000	28.3000	28.3272	-2.101%	3,577	+4.066%
2026-06-16	28.91000	28.93510	28.8900	28.9351	+0.155%	1,118	+1.880%
2026-06-15	29.16000	29.18000	28.8400	28.8903	-1.571%	2,418	+2.038%
2026-06-12	29.35150	29.35150	29.3515	29.3515	+0.773%	49	+0.435%
2026-06-11	29.09000	29.12630	28.9200	29.1263	+0.577%	1,100	+1.211%
2026-06-10	29.04000	29.04000	28.9592	28.9592	+0.534%	467	+1.795%
2026-06-09	28.54000	28.80540	28.5300	28.8054	+1.745%	6,634	+2.339%
2026-06-08	28.56000	28.56000	28.2850	28.3113	-0.854%	1,775	+4.125%
2026-06-05	28.47000	28.66500	28.4700	28.5551	+0.142%	1,238	+3.236%
2026-06-04	28.44000	28.51460	28.3500	28.5146	+0.931%	2,334	+3.382%
2026-06-03	28.60000	28.60000	28.2515	28.2515	-0.248%	3,794	+4.345%
2026-06-02	28.31000	28.32180	28.2100	28.3218	+0.228%	6,139	+4.086%
2026-06-01	28.42000	28.42000	28.1800	28.2574	-2.026%	3,582	+4.323%
2026-05-29	28.90000	28.90000	28.8100	28.8417	-0.477%	2,523	+2.210%
2026-05-28	28.87000	29.00000	28.8700	28.9800	-0.258%	1,769	+1.722%
2026-05-27	29.13000	29.17000	29.0550	29.0550	-0.189%	1,916	+1.460%
2026-05-26	28.92000	29.17500	28.9200	29.1100	+0.537%	5,660	+1.268%
2026-05-22	28.95000	28.96000	28.8300	28.9546	-0.225%	2,388	+1.811%
2026-05-21	28.71000	29.02000	28.6800	29.0200	+0.316%	8,853	+1.582%
2026-05-20	28.66000	28.92860	28.5600	28.9286	+1.207%	1,458	+1.903%
2026-05-19	28.52000	28.68000	28.4900	28.5836	-0.133%	3,212	+3.133%
2026-05-18	28.53000	28.63000	28.4500	28.6218	+0.602%	1,772	+2.995%
2026-05-15	28.60000	28.60000	28.4506	28.4506	-1.674%	1,601	+3.615%
2026-05-14	29.00000	29.03000	28.9350	28.9350	-0.379%	2,465	+1.880%
2026-05-13	28.95000	29.04500	28.9200	29.0450	-0.522%	1,852	+1.495%
2026-05-12	29.10000	29.19750	29.0400	29.1975	-0.297%	2,703	+0.964%
2026-05-11	29.28000	29.35000	29.2800	29.2845	+0.051%	1,342	+0.665%
2026-05-08	29.29000	29.29560	29.2400	29.2695	+0.360%	1,789	+0.716%
2026-05-07	29.66000	29.66000	29.1600	29.1645	-1.193%	3,881	+1.079%
2026-05-06	29.48500	29.51670	29.4400	29.5167	+1.748%	703	-0.127%
2026-05-05	28.88000	29.00970	28.8300	29.0097	+0.574%	937	+1.618%
2026-05-04	29.02000	29.02000	28.8441	28.8441	-0.811%	564	+2.201%
2026-05-01	29.18990	29.18990	28.9400	29.0800	-0.485%	10,733	+1.372%
2026-04-30	29.19990	29.22170	29.1999	29.2217	+1.948%	282	+0.881%
2026-04-29	28.79000	28.79000	28.6300	28.6633	-1.131%	2,473	+2.846%
2026-04-28	28.89000	29.13000	28.8900	28.9912	+0.357%	27,941	+1.683%
2026-04-27	28.91900	29.03000	28.8882	28.8882	-0.041%	9,955	+2.045%
2026-04-24	29.05000	29.05000	28.9000	28.9000	-0.328%	133	+2.004%
2026-04-23	28.88000	29.02000	28.8800	28.9950	+0.817%	6,746	+1.670%
2026-04-22	28.80000	28.80000	28.7600	28.7600	-0.753%	13,952	+2.500%
2026-04-21	29.11500	29.13990	28.9783	28.9783	-1.336%	1,185	+1.728%
2026-04-20	29.34500	29.40000	29.2700	29.3706	-0.049%	2,584	+0.369%
2026-04-17	29.38500	29.38500	29.3299	29.3850	+1.205%	1,450	+0.320%
2026-04-16	28.97500	29.03500	28.9750	29.0350	+0.432%	255	+1.530%
2026-04-15	28.91000	28.91000	28.9100	28.9100	+0.087%	163	+1.969%
2026-04-14	28.88500	28.88500	28.8850	28.8850	+1.351%	22	+2.057%
2026-04-13	28.33000	28.50010	28.2800	28.5001	+0.231%	3,361	+3.435%
2026-04-10	28.36000	28.43440	28.3600	28.4344	+0.274%	426	+3.674%
2026-04-09	28.36000	28.36000	28.3568	28.3568	+0.235%	282	+3.958%
2026-04-08	28.24500	28.29020	28.2450	28.2902	+2.585%	307	+4.203%
2026-04-07	27.47000	27.57720	27.4700	27.5772	+0.226%	429	+6.897%
2026-04-06	27.51000	27.54500	27.4700	27.5150	+0.073%	931	+7.138%
2026-04-02	27.27000	27.49500	27.2700	27.4950	+0.352%	403	+7.216%
2026-04-01	27.39860	27.39860	27.3986	27.3986	+0.998%	123	+7.593%
2026-03-31	27.12780	27.12780	27.1278	27.1278	+1.852%	89	+8.667%
2026-03-30	26.78000	26.80500	26.5400	26.6346	+0.375%	1,134	+10.680%
2026-03-27	26.80000	26.80000	26.5350	26.5350	-1.448%	2,075	+11.095%
2026-03-26	26.85000	26.92500	26.8000	26.9250	-0.462%	314	+9.486%
2026-03-25	27.05000	27.05000	27.0500	27.0500	-0.240%	158	+8.980%
2026-03-24	27.14900	27.14900	27.0300	27.1150	-0.092%	595	+8.719%
2026-03-23	27.23000	27.23000	27.1400	27.1400	+0.742%	868	+8.619%
2026-03-20	27.57000	27.57000	26.9400	26.9400	-3.163%	8,878	+9.425%
2026-03-19	27.66000	27.82000	27.6600	27.8200	-1.120%	783	+5.964%
2026-03-18	28.28000	28.28000	27.8800	28.1350	-0.916%	857	+4.777%
2026-03-17	28.39500	28.39500	28.3950	28.3950	+0.549%	41	+3.818%
2026-03-16	28.24000	28.24000	28.2400	28.2400	+1.437%	174	+4.388%
2026-03-13	28.01500	28.01500	27.8400	27.8400	-0.681%	1,701	+5.888%
2026-03-12	28.11000	28.11000	28.0309	28.0309	-0.882%	392	+5.166%
2026-03-11	28.49000	28.49000	28.2803	28.2803	-0.998%	336	+4.239%
2026-03-10	28.56530	28.56530	28.5653	28.5653	+0.096%	162	+3.199%
2026-03-09	28.53780	28.53780	28.5378	28.5378	+0.013%	83	+3.298%
2026-03-06	28.47000	28.53410	28.4700	28.5341	-0.992%	397	+3.312%
2026-03-05	28.71000	28.82000	28.7100	28.8200	-1.162%	488	+2.287%
2026-03-04	28.89500	29.20860	28.8950	29.1587	+0.236%	6,822	+1.099%
2026-03-03	28.91000	29.11000	28.9100	29.0900	-1.423%	1,083	+1.338%
2026-03-02	29.34000	29.51000	29.3200	29.5100	-0.384%	1,091	-0.105%
2026-02-27	29.66000	29.75000	29.6238	29.6238	-0.045%	1,503	-0.488%
2026-02-26	29.59000	29.63720	29.5900	29.6372	+0.550%	272	-0.533%
2026-02-25	29.41000	29.47500	29.3200	29.4750	+0.370%	1,034	+0.014%
2026-02-24	29.35800	29.36630	29.3200	29.3663	-0.013%	702	+0.384%
2026-02-23	29.37000	29.37000	29.3500	29.3700	+0.119%	806	+0.371%
2026-02-20	29.33500	29.33500	29.3350	29.3350	+0.894%	57	+0.491%
2026-02-19	29.02000	29.14000	29.0200	29.0750	-0.291%	793	+1.390%
2026-02-18	29.58000	29.58000	29.1600	29.1600	-1.083%	5,816	+1.094%
2026-02-17	29.32000	29.54000	29.2100	29.4792	+0.885%	2,150	-0.000%
2026-02-13	29.22050	29.22050	29.2205	29.2205	+0.666%	178	+0.885%
2026-02-12	29.02720	29.02720	29.0272	29.0272	-0.044%	70	+1.557%
2026-02-11	29.04000	29.04000	29.0400	29.0400	+0.255%	101	+1.512%
2026-02-10	28.97000	29.06980	28.9660	28.9660	+1.315%	723	+1.771%
2026-02-09	28.58990	28.58990	28.5899	28.5899	+0.809%	129	+3.110%
2026-02-06	28.22000	28.40000	28.2200	28.3606	+1.143%	1,053	+3.944%
2026-02-05	27.98000	28.05000	27.9784	28.0400	+0.195%	3,785	+5.132%
2026-02-04	27.98550	27.98550	27.9855	27.9855	+1.122%	26	+5.337%
2026-02-03	27.60000	27.72000	27.5400	27.6750	+0.640%	12,194	+6.519%
2026-02-02	27.58000	27.63500	27.4989	27.4989	-0.734%	452	+7.201%
2026-01-30	27.60000	27.72000	27.5000	27.7022	-0.258%	2,501	+6.414%
2026-01-29	27.80000	27.80000	27.6700	27.7739	+1.494%	15,070	+6.140%
2026-01-28	27.38000	27.38000	27.3652	27.3652	-0.652%	409	+7.725%
2026-01-27	27.52000	27.54490	27.5200	27.5449	+0.369%	440	+7.022%
2026-01-26	27.44000	27.44350	27.4400	27.4435	+0.256%	445	+7.417%
2026-01-23	27.37340	27.37340	27.3734	27.3734	+0.311%	63	+7.693%
2026-01-22	27.49000	27.49000	27.2885	27.2885	-0.339%	263	+8.028%
2026-01-21	27.34000	27.38120	27.3000	27.3812	-0.001%	869	+7.662%
2026-01-20	27.44000	27.44000	27.2600	27.3814	-1.435%	8,794	+7.661%
2026-01-16	27.78000	27.78000	27.7800	27.7800	+0.926%	66	+6.116%
2026-01-15	27.51000	27.52500	27.5100	27.5250	+0.507%	397	+7.099%
2026-01-14	27.38000	27.38620	27.3800	27.3862	+0.445%	881	+7.642%
2026-01-13	27.15000	27.26500	27.1500	27.2650	+0.055%	378	+8.121%
2026-01-12	27.31000	27.31000	27.2400	27.2500	-0.034%	621	+8.180%
2026-01-09	27.30000	27.30000	27.2300	27.2594	+0.234%	10,555	+8.143%
2026-01-08	27.19580	27.19580	27.1958	27.1958	+0.893%	214	+8.396%
2026-01-07	27.02000	27.02000	26.9550	26.9550	+0.105%	447	+9.364%
2026-01-06	26.73000	26.96000	26.7300	26.9266	+0.569%	1,654	+9.479%
2026-01-05	26.58000	26.77420	26.5700	26.7742	+0.125%	1,011	+10.103%
2026-01-02	26.79000	26.81000	26.7409	26.7409	+0.132%	777	+10.240%
2025-12-31	26.65000	26.75940	26.6500	26.7056	-0.572%	1,148	+10.385%
2025-12-30	26.83000	26.85920	26.8300	26.8592	+0.109%	381	+9.754%
2025-12-29	26.83000	26.83000	26.8300	26.8300	+0.205%	52	+9.874%
2025-12-26	26.77500	26.77500	26.7750	26.7750	+0.003%	109	+10.099%
2025-12-24	26.77410	26.77410	26.7741	26.7741	+0.660%	26	+10.103%
2025-12-23	26.58500	26.59860	26.5800	26.5986	+0.152%	1,176	+10.830%
2025-12-22	26.55810	26.55810	26.5581	26.5581	+0.163%	89	+10.999%
2025-12-19	26.54000	26.54000	26.5150	26.5150	-0.139%	1,130	+11.179%
2025-12-18	26.60000	26.60000	26.5494	26.5519	+0.083%	3,388	+11.024%
2025-12-17	26.53000	26.53000	26.5300	26.5300	+0.101%	71	+11.116%
2025-12-16	26.64000	26.64000	26.5031	26.5031	-3.008%	368	+11.229%
2025-12-15	27.34000	27.34000	27.2800	27.3250	+0.552%	1,089	+7.883%
2025-12-12	27.19580	27.19580	27.1750	27.1750	+0.111%	591	+8.479%
2025-12-11	27.14500	27.14500	27.1450	27.1450	+0.407%	20	+8.599%
2025-12-10	26.89000	27.03500	26.8900	27.0350	+0.521%	211	+9.041%
2025-12-09	27.09000	27.09000	26.8950	26.8950	-0.481%	1,328	+9.608%
2025-12-08	27.09000	27.09000	27.0250	27.0250	-0.728%	262	+9.081%
2025-12-05	27.22310	27.22310	27.2231	27.2231	-0.265%	69	+8.287%
2025-12-04	27.40000	27.40000	27.2955	27.2955	-0.470%	686	+8.000%
2025-12-03	27.36000	27.42430	27.3600	27.4243	+0.101%	808	+7.493%
2025-12-02	27.38000	27.47000	27.3800	27.3967	-0.121%	1,170	+7.601%
2025-12-01	27.43000	27.43000	27.4300	27.4300	-0.886%	74	+7.470%
2025-11-28	27.67530	27.67530	27.6753	27.6753	+0.227%	7	+6.518%
2025-11-26	27.66000	27.71000	27.6125	27.6125	+0.607%	645	+6.760%
2025-11-25	27.28000	27.53000	27.2800	27.4460	+0.998%	583	+7.408%
2025-11-24	27.13000	27.17480	27.1300	27.1748	+0.221%	1,291	+8.480%
2025-11-21	27.12000	27.12000	27.1150	27.1150	+1.304%	1,289	+8.719%
2025-11-20	26.76600	26.76600	26.7660	26.7660	-0.699%	198	+10.136%
2025-11-19	26.94080	26.95440	26.9408	26.9544	-0.518%	443	+9.367%
2025-11-18	26.98000	27.09470	26.9800	27.0947	+0.063%	379	+8.800%
2025-11-17	27.20680	27.20680	27.0777	27.0777	-0.559%	4,060	+8.869%
2025-11-14	27.12000	27.25730	27.0800	27.2300	+0.146%	4,452	+8.260%
2025-11-13	27.32200	27.32200	27.1800	27.1902	-1.198%	5,435	+8.418%
2025-11-12	27.55000	27.74000	27.4800	27.5200	-0.290%	4,154	+7.119%
2025-11-11	27.43000	27.61000	27.4300	27.6000	+0.898%	2,448	+6.808%
2025-11-10	27.23000	27.35440	27.2300	27.3544	-0.088%	1,082	+7.767%
2025-11-07	27.37860	27.37860	27.3786	27.3786	+1.037%	219	+7.672%
2025-11-06	27.21000	27.21000	27.0975	27.0975	+0.038%	3,232	+8.789%
2025-11-05	27.08720	27.08720	27.0872	27.0872	+0.230%	188	+8.830%
2025-11-04	27.02050	27.02500	27.0205	27.0250	+0.019%	474	+9.081%
2025-11-03	26.87900	27.03000	26.8700	27.0200	-0.255%	920	+9.101%
2025-10-31	27.03000	27.08900	27.0300	27.0890	-0.151%	341	+8.823%
2025-10-30	27.15000	27.15000	27.1300	27.1300	+0.161%	1,068	+8.659%
2025-10-29	27.35500	27.35500	26.9800	27.0864	-1.938%	1,946	+8.834%
2025-10-28	27.67000	27.67000	27.5800	27.6216	-1.175%	830	+6.725%
2025-10-27	27.96000	27.96000	27.9500	27.9500	+0.145%	428	+5.471%
2025-10-24	27.99970	27.99970	27.9096	27.9096	+0.060%	393	+5.624%
2025-10-23	27.94000	27.94000	27.8929	27.8929	+0.182%	127	+5.687%
2025-10-22	27.84230	27.84230	27.8423	27.8423	+0.507%	37	+5.879%
2025-10-21	27.70190	27.70190	27.7019	27.7019	-0.269%	23	+6.415%
2025-10-20	27.66000	27.77660	27.6600	27.7766	+0.604%	2,091	+6.129%
2025-10-17	27.48500	27.60970	27.4850	27.6097	+0.673%	443	+6.771%
2025-10-16	27.42500	27.42500	27.4250	27.4250	+0.138%	368	+7.490%
2025-10-15	27.39000	27.40970	27.3700	27.3873	+0.791%	1,056	+7.638%
2025-10-14	27.06480	27.17250	27.0600	27.1725	+0.883%	841	+8.489%
2025-10-13	26.94000	26.94000	26.8500	26.9347	+0.856%	1,106	+9.447%
2025-10-10	26.70620	26.70620	26.7062	26.7062	-0.978%	59	+10.383%
2025-10-09	27.12000	27.12000	26.9700	26.9700	-0.690%	556	+9.303%
2025-10-08	27.25000	27.25000	27.1574	27.1574	-0.626%	622	+8.549%
2025-10-07	27.42000	27.42000	27.3200	27.3284	-0.624%	239	+7.870%
2025-10-06	27.58000	27.58000	27.5000	27.5000	-0.398%	525	+7.197%
2025-10-03	27.62670	27.69810	27.5800	27.6100	+0.521%	1,531	+6.770%
2025-10-02	27.51000	27.52000	27.4670	27.4670	-0.497%	749	+7.326%
2025-10-01	27.60430	27.60430	27.6043	27.6043	+0.197%	53	+6.792%
2025-09-30	27.42000	27.55000	27.3600	27.5500	+0.654%	683	+7.002%
2025-09-29	27.37000	27.37090	27.3700	27.3709	+0.105%	448	+7.702%
2025-09-26	27.23100	27.40000	27.2310	27.3423	+0.953%	5,279	+7.815%
2025-09-25	27.25000	27.25000	27.0841	27.0841	-0.661%	478	+8.843%
2025-09-24	27.27000	27.27000	27.2643	27.2643	-0.640%	228	+8.123%
2025-09-23	27.39500	27.44000	27.3900	27.4400	+0.368%	509	+7.431%
2025-09-22	27.33930	27.33930	27.3393	27.3393	-0.008%	202	+7.827%
2025-09-19	27.34160	27.34160	27.3416	27.3416	-0.496%	169	+7.818%
2025-09-18	27.37000	27.58000	27.3700	27.4778	+0.146%	1,492	+7.283%
2025-09-17	27.43770	27.43770	27.4377	27.4377	-0.401%	17	+7.440%
2025-09-16	27.61000	27.61000	27.5482	27.5482	-0.584%	192	+7.009%
2025-09-15	27.81000	27.81000	27.6900	27.7100	+0.006%	1,413	+6.384%
2025-09-12	27.60500	27.82000	27.6050	27.7082	-0.065%	15,527	+6.391%
2025-09-11	27.48000	27.75000	27.4800	27.7261	+1.549%	77,552	+6.323%
2025-09-10	27.28500	27.30310	27.2850	27.3031	-0.030%	435	+7.970%
2025-09-09	27.30500	27.31130	27.3050	27.3113	-0.214%	554	+7.937%
2025-09-08	27.24890	27.37000	27.2489	27.3700	+0.249%	254	+7.706%
2025-09-05	27.30200	27.30200	27.3020	27.3020	+1.032%	27	+7.974%
2025-09-04	26.96000	27.02310	26.9600	27.0231	+0.574%	502	+9.089%
2025-09-03	26.61000	26.86890	26.6100	26.8689	+0.254%	1,175	+9.715%
2025-09-02	26.96000	26.96000	26.8009	26.8009	-1.720%	1,583	+9.993%
2025-08-29	27.27000	27.27000	27.2700	27.2700	+0.326%	41	+8.101%
2025-08-28	27.05000	27.18140	27.0500	27.1814	-0.138%	3,895	+8.453%
2025-08-27	27.21900	27.21900	27.2190	27.2190	+0.701%	8	+8.303%
2025-08-26	27.08400	27.08400	27.0200	27.0296	-0.028%	8,193	+9.062%
2025-08-25	27.03720	27.03720	27.0372	27.0372	-0.642%	284	+9.032%
2025-08-22	27.21190	27.21190	27.2119	27.2119	+1.465%	22	+8.332%
2025-08-21	26.77000	26.87000	26.7700	26.8191	-0.486%	651	+9.918%
2025-08-20	26.95000	26.95000	26.9500	26.9500	+0.479%	85	+9.384%
2025-08-19	26.86000	26.86000	26.7800	26.8214	+1.281%	692	+9.909%
2025-08-18	26.53000	26.53000	26.4821	26.4821	-0.556%	313	+11.317%
2025-08-15	26.58700	26.64310	26.5870	26.6302	+0.222%	391	+10.698%
2025-08-14	26.57110	26.57110	26.5711	26.5711	-0.592%	337	+10.944%
2025-08-13	26.72940	26.72940	26.7294	26.7294	+0.801%	187	+10.287%
2025-08-12	26.52000	26.52000	26.5169	26.5169	+0.595%	205	+11.171%
2025-08-11	26.43000	26.48800	26.3600	26.3600	-0.450%	1,578	+11.833%
2025-08-08	26.47910	26.47910	26.4791	26.4791	-0.316%	86	+11.330%
2025-08-07	26.48140	26.56310	26.4300	26.5631	+0.352%	846	+10.978%
2025-08-06	26.47000	26.47000	26.4700	26.4700	-0.074%	68	+11.368%
2025-08-05	26.43900	26.48970	26.3900	26.4897	+0.607%	741	+11.285%
2025-08-04	26.08000	26.33000	26.0800	26.3300	+0.879%	2,222	+11.960%
2025-08-01	26.10070	26.10070	26.1007	26.1007	+0.110%	58	+12.944%
2025-07-31	26.07200	26.07200	26.0720	26.0720	-1.279%	147	+13.068%
2025-07-30	26.40990	26.40990	26.4099	26.4099	-1.155%	3	+11.621%
2025-07-29	26.71840	26.71840	26.7184	26.7184	+1.244%	49	+10.333%
2025-07-28	26.47000	26.47000	26.3900	26.3900	-1.346%	4,172	+11.706%
2025-07-25	26.75000	26.75000	26.7500	26.7500	-0.070%	18	+10.202%
2025-07-24	26.87700	26.87700	26.7688	26.7688	-0.815%	1,019	+10.125%
2025-07-23	26.98870	26.98870	26.9887	26.9887	+0.155%	307	+9.228%
2025-07-22	26.72990	26.94700	26.7299	26.9470	+1.419%	262	+9.397%
2025-07-21	26.57000	26.57000	26.5700	26.5700	+0.674%	10,058	+10.949%
2025-07-18	26.46000	26.46000	26.3200	26.3920	-0.077%	1,171	+11.697%
2025-07-17	26.41240	26.41240	26.4124	26.4124	-0.104%	57	+11.611%
2025-07-16	26.41000	26.44000	26.3400	26.4400	+0.566%	619	+11.494%
2025-07-15	26.29110	26.29110	26.2911	26.2911	-1.288%	117	+12.126%
2025-07-14	26.63420	26.63420	26.6342	26.6342	+0.671%	18	+10.681%
2025-07-11	26.45660	26.45660	26.4566	26.4566	-0.252%	58	+11.424%
2025-07-10	26.47000	26.52350	26.4700	26.5235	+0.380%	897	+11.143%
2025-07-09	26.44000	26.44000	26.4100	26.4230	-0.112%	532	+11.566%
2025-07-08	26.45600	26.45600	26.4200	26.4527	-0.157%	491	+11.441%
2025-07-07	26.50000	26.50000	26.4600	26.4942	-1.260%	15,058	+11.266%
2025-07-03	26.83240	26.83240	26.8324	26.8324	+0.046%	44	+9.864%
2025-07-02	26.81000	26.84000	26.8100	26.8200	+0.321%	636	+9.915%
2025-07-01	26.73430	26.73430	26.7343	26.7343	+0.479%	108	+10.267%
2025-06-30	26.37330	26.60680	26.3000	26.6068	+0.461%	3,892	+10.795%
2025-06-27	26.53800	26.53800	26.4847	26.4847	+0.133%	167	+11.306%
2025-06-26	26.44950	26.44950	26.4495	26.4495	+0.383%	253	+11.454%
2025-06-25	26.38000	26.38000	26.3485	26.3485	-1.699%	104	+11.882%
2025-06-24	26.80400	26.80400	26.8040	26.8040	+0.057%	60	+9.980%
2025-06-23	26.78860	26.78860	26.7886	26.7886	+0.880%	23	+10.043%
2025-06-20	26.61800	26.67700	26.5550	26.5550	+0.015%	3,122	+11.011%
2025-06-18	26.59000	26.69000	26.5510	26.5510	+0.712%	1,943	+11.028%
2025-06-17	26.36330	26.36330	26.3633	26.3633	-0.102%	3	+11.819%
2025-06-16	26.48000	26.48000	26.3850	26.3902	-1.089%	2,108	+11.705%
2025-06-13	26.63000	26.68070	26.6300	26.6807	-0.815%	2,330	+10.488%
2025-06-12	26.90000	26.90000	26.9000	26.9000	-0.756%	91	+9.588%
2025-06-11	27.00600	27.11000	27.0060	27.1050	+0.612%	1,371	+8.759%
2025-06-10	26.94000	26.94000	26.9400	26.9400	+0.823%	169	+9.425%
2025-06-09	26.80000	26.80000	26.7200	26.7200	+0.010%	212	+10.326%
2025-06-06	26.71000	26.75000	26.7100	26.7172	+0.702%	920	+10.338%
2025-06-05	26.55000	26.65000	26.5310	26.5310	-0.339%	1,707	+11.112%
2025-06-04	26.47000	26.70000	26.4700	26.6213	+0.344%	7,784	+10.735%
2025-06-03	26.52000	26.53000	26.5200	26.5300	-0.637%	197	+11.116%
2025-06-02	26.52500	26.70000	26.5250	26.7000	+0.482%	841	+10.409%
2025-05-30	26.54000	26.57180	26.5400	26.5718	+0.230%	263	+10.941%
2025-05-29	26.52000	26.52000	26.4200	26.5107	+0.829%	476	+11.197%
2025-05-28	26.29280	26.29280	26.2928	26.2928	-0.091%	159	+12.119%
2025-05-27	26.19000	26.31680	26.1900	26.3168	+1.296%	840	+12.016%
2025-05-23	25.97000	25.99000	25.9700	25.9800	+0.386%	770	+13.468%
2025-05-22	26.00000	26.00000	25.8800	25.8800	-0.132%	375	+13.907%
2025-05-21	25.92000	25.92000	25.9115	25.9143	-1.898%	1,126	+13.756%
2025-05-20	26.41560	26.41560	26.4156	26.4156	-0.656%	14	+11.597%
2025-05-19	26.55990	26.66000	26.5052	26.5900	+0.624%	1,258	+10.865%
2025-05-16	26.42500	26.42500	26.4250	26.4250	+1.122%	46	+11.558%
2025-05-15	26.07950	26.13180	26.0795	26.1318	+1.379%	205	+12.809%
2025-05-14	25.84000	25.84000	25.7763	25.7763	-0.746%	692	+14.365%
2025-05-13	26.00500	26.00500	25.9700	25.9700	-1.230%	220	+13.512%
2025-05-12	26.26000	26.29330	26.2600	26.2933	+0.347%	389	+12.116%
2025-05-09	26.20240	26.20240	26.2024	26.2024	+0.521%	24	+12.505%
2025-05-08	26.02000	26.19000	26.0200	26.0666	-0.588%	3,486	+13.091%
2025-05-07	26.22080	26.22080	26.2208	26.2208	-0.054%	183	+12.426%
2025-05-06	26.23490	26.23490	26.2349	26.2349	-0.239%	14	+12.366%
2025-05-05	26.34000	26.45000	26.2978	26.2978	-0.077%	1,137	+12.097%
2025-05-02	26.21000	26.31810	26.2100	26.3181	+1.326%	213	+12.011%
2025-05-01	25.97370	25.97370	25.9737	25.9737	+0.277%	133	+13.496%
2025-04-30	25.90200	25.90200	25.9020	25.9020	+0.598%	117	+13.810%
2025-04-29	25.85110	25.85110	25.7479	25.7479	-0.249%	106	+14.491%
2025-04-28	25.56000	25.81210	25.5600	25.8121	+0.632%	129	+14.207%
2025-04-25	25.65000	25.65000	25.6500	25.6500	-0.164%	5	+14.928%
2025-04-24	25.69000	25.82000	25.6300	25.6922	+0.991%	1,455	+14.739%
2025-04-23	25.44000	25.44000	25.4400	25.4400	-0.494%	77	+15.877%
2025-04-22	25.48000	25.66000	25.4800	25.5662	+1.774%	12,914	+15.305%
2025-04-21	25.39000	25.39000	25.1206	25.1206	-1.184%	160	+17.350%
2025-04-17	25.42150	25.42150	25.4215	25.4215	+1.080%	242	+15.961%
2025-04-16	24.91000	25.15000	24.9000	25.1500	+0.963%	1,151	+17.213%
2025-04-15	25.04000	25.04000	24.9100	24.9100	+0.322%	2,233	+18.342%
2025-04-14	24.79000	24.83000	24.7900	24.8300	+1.306%	114	+18.724%
2025-04-11	24.40760	24.51000	24.4076	24.5100	+2.509%	530	+20.274%
2025-04-10	23.91000	23.91000	23.9100	23.9100	-4.207%	25	+23.292%
2025-04-09	24.96000	24.96000	24.9600	24.9600	+8.068%	174	+18.105%
2025-04-08	23.94480	23.97000	23.0200	23.0965	-1.628%	743	+27.634%
2025-04-07	23.75000	23.75000	23.4788	23.4788	-2.578%	268	+25.556%
2025-04-04	25.00000	25.00000	24.1000	24.1000	-4.632%	1,521	+22.320%
2025-04-03	25.27060	25.27060	25.2706	25.2706	-2.455%	194	+16.654%
2025-04-02	25.90660	25.90660	25.9066	25.9066	+0.219%	8	+13.790%
2025-04-01	25.85000	25.85000	25.8500	25.8500	+0.388%	37	+14.039%
2025-03-31	25.69000	25.75010	25.6900	25.7501	+0.522%	1,111	+14.481%
2025-03-28	25.61630	25.61630	25.6163	25.6163	-0.099%	15	+15.079%
2025-03-27	25.64160	25.64160	25.6416	25.6416	-0.320%	0	+14.966%
2025-03-26	25.70000	25.72390	25.7000	25.7239	+0.261%	261	+14.598%
2025-03-25	25.67000	25.67010	25.6570	25.6570	-0.454%	276	+14.897%
2025-03-24	25.77400	25.77400	25.7740	25.7740	+1.314%	17	+14.375%
2025-03-21	25.43970	25.43970	25.4397	25.4397	-1.017%	105	+15.878%
2025-03-20	25.69200	25.74000	25.6920	25.7011	-0.093%	3,477	+14.700%
2025-03-19	25.72500	25.72500	25.7250	25.7250	-0.009%	70	+14.593%
2025-03-18	25.72730	25.72730	25.7273	25.7273	-0.572%	64	+14.583%
2025-03-17	25.43000	25.87530	25.4300	25.8753	+1.634%	1,112	+13.928%
2025-03-14	25.26000	25.45940	25.2600	25.4594	+1.429%	2,030	+15.789%
2025-03-13	25.14000	25.14000	25.1008	25.1008	-1.512%	390	+17.443%
2025-03-12	25.55000	25.55000	25.4861	25.4861	+0.005%	514	+15.667%
2025-03-11	25.61940	25.61940	25.4848	25.4848	-0.724%	874	+15.673%
2025-03-10	25.71000	25.71000	25.6707	25.6707	-1.093%	241	+14.836%
2025-03-07	25.98000	26.00000	25.9543	25.9543	+0.833%	908	+13.581%
2025-03-06	25.90000	25.90000	25.7400	25.7400	-2.444%	285	+14.526%
2025-03-05	26.38490	26.38490	26.3849	26.3849	+0.923%	8	+11.727%
2025-03-04	26.19200	26.19200	26.1436	26.1436	-0.671%	541	+12.758%
2025-03-03	26.32010	26.32010	26.3201	26.3201	+0.457%	53	+12.002%
2025-02-28	26.17000	26.20040	26.0799	26.2004	+0.276%	1,643	+12.514%
2025-02-27	26.12840	26.12840	26.1284	26.1284	+0.089%	171	+12.824%
2025-02-26	26.17000	26.17000	26.1051	26.1051	-0.384%	549	+12.925%
2025-02-25	26.28670	26.31000	26.1700	26.2056	+0.885%	1,527	+12.492%
2025-02-24	25.97570	25.97570	25.9757	25.9757	+0.143%	121	+13.487%
2025-02-21	25.98295	25.98295	25.9385	25.9385	-0.477%	424	+13.650%
2025-02-20	25.98000	26.06280	25.9707	26.0628	+0.521%	11,074	+13.108%
2025-02-19	25.87000	25.92780	25.8700	25.9278	-0.183%	129	+13.697%
2025-02-18	25.96000	26.00330	25.8500	25.9753	+0.125%	4,283	+13.489%

.dark-mode .zhdFy5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhdFy5{ color: #333333; background-color: white; border: 2px solid #333333; }ERETiShares Environmentally Aware Real Estate ETFstock NASDAQ ETF

ERET
iShares Environmentally Aware Real Estate ETF
stock NASDAQ ETF