MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ERET — iShares Environmentally Aware Real Estate ETF
NasdaqiShares Environmentally Aware Real Estate ETF
$26.82
+0.01(+0.04%)
- O
- 26.82
- H
- 26.82
- L
- 26.82
- V
- 285.93
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.82
Period Return+4.92%
Period High$30.92
Period Low$25.44
Avg Daily Volume1.9K
Total Trading Days365
ERET — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.82 | $26.82 | $26.82 | $26.82 | +$0.01 | +0.04% | 286 | $26.88 | $26.82 $26.82 |
| Oct 1, 2026 | $26.79 | $26.84 | $26.79 | $26.81 | $-0.21 | -0.78% | 5,475 | $26.84 | $26.79 $26.84 |
| Sep 30, 2026 | $27.02 | $27.02 | $27.02 | $27.02 | $-0.16 | -0.60% | 87 | $27.09 | $27.02 $27.02 |
| Sep 29, 2026 | $27.19 | $27.19 | $27.19 | $27.19 | $-0.08 | -0.30% | 139 | $27.22 | $27.19 $27.19 |
| Sep 28, 2026 | $27.43 | $27.43 | $27.27 | $27.27 | $-0.10 | -0.38% | 142 | $27.41 | $27.27 $27.43 |
| Sep 25, 2026 | $27.37 | $27.37 | $27.37 | $27.37 | +$0.01 | +0.03% | 69 | $27.35 | $27.37 $27.37 |
| Sep 24, 2026 | $27.44 | $27.44 | $27.36 | $27.36 | $-0.07 | -0.24% | 396 | $27.44 | $27.36 $27.44 |
| Sep 23, 2026 | $27.69 | $27.69 | $27.43 | $27.43 | $-0.36 | -1.30% | 821 | $27.55 | $27.43 $27.69 |
| Sep 22, 2026 | $27.81 | $27.81 | $27.79 | $27.79 | +$0.02 | +0.08% | 346 | $27.80 | $27.79 $27.81 |
| Sep 21, 2026 | $27.64 | $27.78 | $27.64 | $27.77 | +$0.20 | +0.72% | 631 | $27.65 | $27.64 $27.78 |
| Sep 18, 2026 | $27.67 | $27.76 | $27.57 | $27.57 | $-0.31 | -1.09% | 9,420 | $27.67 | $27.57 $27.76 |
| Sep 17, 2026 | $27.82 | $28.02 | $27.82 | $27.88 | +$0.15 | +0.52% | 5,780 | $27.92 | $27.82 $28.02 |
| Sep 16, 2026 | $27.83 | $27.83 | $27.73 | $27.73 | $-0.20 | -0.70% | 338 | $27.80 | $27.73 $27.83 |
| Sep 15, 2026 | $27.98 | $28.08 | $27.84 | $27.93 | $-0.09 | -0.33% | 4,355 | $27.94 | $27.84 $28.08 |
| Sep 14, 2026 | $28.10 | $28.23 | $28.02 | $28.02 | $-0.13 | -0.47% | 1,574 | $28.11 | $28.02 $28.23 |
| Sep 11, 2026 | $28.21 | $28.21 | $28.15 | $28.15 | +$0.08 | +0.30% | 207 | $28.22 | $28.15 $28.21 |
| Sep 10, 2026 | $28.31 | $28.31 | $28.07 | $28.07 | $-0.23 | -0.83% | 1,772 | $28.26 | $28.07 $28.31 |
| Sep 9, 2026 | $28.31 | $28.31 | $28.30 | $28.30 | $-0.30 | -1.05% | 577 | $28.32 | $28.30 $28.31 |
| Sep 8, 2026 | $28.60 | $28.60 | $28.60 | $28.60 | $-0.06 | -0.21% | 18 | $28.60 | $28.60 $28.60 |
| Sep 4, 2026 | $28.72 | $28.72 | $28.66 | $28.66 | $-0.08 | -0.27% | 227 | $28.72 | $28.66 $28.72 |
| Sep 3, 2026 | $28.74 | $28.77 | $28.74 | $28.74 | +$0.17 | +0.58% | 1,246 | $28.73 | $28.74 $28.77 |
| Sep 2, 2026 | $28.56 | $28.58 | $28.56 | $28.57 | $-0.01 | -0.02% | 508 | $28.57 | $28.56 $28.58 |
| Sep 1, 2026 | $28.73 | $28.73 | $28.58 | $28.58 | $-0.12 | -0.40% | 228 | $28.67 | $28.58 $28.73 |
| Aug 31, 2026 | $28.67 | $28.85 | $28.64 | $28.70 | $-0.23 | -0.78% | 1,073 | $28.70 | $28.64 $28.85 |
| Aug 28, 2026 | $28.92 | $28.92 | $28.92 | $28.92 | $-0.23 | -0.80% | 91 | $29.02 | $28.92 $28.92 |
| Aug 27, 2026 | $29.19 | $29.22 | $29.13 | $29.15 | $-0.19 | -0.66% | 5,273 | $29.17 | $29.13 $29.22 |
| Aug 26, 2026 | $29.35 | $29.35 | $29.35 | $29.35 | $-0.14 | -0.49% | 68 | $29.41 | $29.35 $29.35 |
| Aug 25, 2026 | $29.49 | $29.49 | $29.49 | $29.49 | +$0.06 | +0.19% | 116 | $29.52 | $29.49 $29.49 |
| Aug 24, 2026 | $29.44 | $29.48 | $29.39 | $29.43 | +$0.11 | +0.36% | 1,036 | $29.41 | $29.39 $29.48 |
| Aug 21, 2026 | $29.43 | $29.43 | $29.33 | $29.33 | +$0.00 | +0.01% | 183 | $29.39 | $29.33 $29.43 |