Skip to main content
logo
iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
113.59
+1.44 (1.28%)
At close: Sep 3, 2026, 4:00 PM EDT
113.59
0.00 (0.00%)
After-hours: Sep 3, 2026, 4:15 PM EDT

IDGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026111.88113.24111.03113.23-0.96%17,082
Sep 2, 2026113.30113.30111.40112.15112.15-1.07%8,244
Sep 1, 2026115.00115.53113.17113.36113.36-2.26%10,208
Aug 31, 2026115.70116.18115.17115.98115.980.01%9,057
Aug 28, 2026118.25118.49115.68115.96115.96-2.12%17,001
Aug 27, 2026118.91119.14118.21118.47118.470.58%16,519
Aug 26, 2026116.87117.88116.87117.79117.790.49%9,444
Aug 25, 2026116.25117.28116.22117.22117.221.77%16,718
Aug 24, 2026116.27116.27114.18115.18115.18-1.77%16,681
Aug 21, 2026117.38117.43116.60117.26117.260.57%17,915
Aug 20, 2026116.78117.74116.57116.59116.59-0.63%18,676
Aug 19, 2026120.04120.04116.68117.33117.33-1.48%19,207
Aug 18, 2026121.13121.13119.03119.09119.09-3.06%22,714
Aug 17, 2026123.71123.94122.70122.85122.85-0.45%12,185
Aug 14, 2026123.21123.62122.56123.40123.400.37%18,425
Aug 13, 2026121.95124.14121.95122.95122.950.61%12,793
Aug 12, 2026120.64122.60120.64122.20122.204.00%20,832
Aug 11, 2026117.10117.94116.90117.50117.500.78%16,271
Aug 10, 2026116.48117.88116.19116.59116.590.46%24,108
Aug 7, 2026116.20116.50115.54116.06116.061.08%34,900
Aug 6, 2026115.40116.26114.77114.82114.82-2.12%21,265
Aug 5, 2026119.90119.90116.81117.31117.31-2.44%15,026
Aug 4, 2026116.50120.42116.25120.24120.244.41%31,242
Aug 3, 2026112.61115.39112.26115.17115.171.84%22,942
Jul 31, 2026113.55114.12111.91113.09113.090.66%21,263
Jul 30, 2026112.23113.21111.71112.35112.352.05%20,156
Jul 29, 2026112.28112.91108.91110.09110.09-2.12%120,305
Jul 28, 2026112.59113.58111.22112.47112.47-0.85%26,746
Jul 27, 2026115.53115.53112.18113.43113.43-0.76%12,999
Jul 24, 2026114.55116.31114.28114.30114.300.17%114,814
Jul 23, 2026114.22116.15113.78114.11114.11-0.99%20,816
Jul 22, 2026114.49116.07114.49115.25115.250.64%16,622
Jul 21, 2026113.79114.73113.66114.52114.521.56%14,287
Jul 20, 2026113.88114.75112.71112.76112.76-0.59%22,126
Jul 17, 2026111.46114.18110.83113.43113.430.37%81,908
Jul 16, 2026114.70115.04112.30113.01113.01-2.38%41,511
Jul 15, 2026118.68118.68113.63115.77115.77-1.88%26,014
Jul 14, 2026119.84119.84117.59117.99117.99-0.65%20,567
Jul 13, 2026120.16120.38118.48118.76118.76-1.76%20,313
Jul 10, 2026120.59121.27120.00120.89120.890.30%26,837
Jul 9, 2026119.62121.01119.23120.53120.532.35%23,335
Jul 8, 2026114.29117.83114.29117.76117.762.13%67,170
Jul 7, 2026115.37116.39114.13115.30115.30-0.95%23,956
Jul 6, 2026115.10117.35114.97116.40116.401.87%42,322
Jul 2, 2026117.49118.04113.45114.26114.26-2.64%32,041
Jul 1, 2026118.09118.63116.81117.36117.36-1.99%69,287
Jun 30, 2026119.22120.45119.16119.74119.74-0.11%42,142
Jun 29, 2026120.55120.63117.99119.87119.870.13%155,668
Jun 26, 2026119.94120.45119.39119.71119.71-1.16%193,412
Jun 25, 2026124.13124.13120.25121.11121.11-0.49%343,665