Skip to main content
logo
iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
124.89
+0.65 (0.52%)
At close: Jun 12, 2026, 4:00 PM EDT
124.85
-0.04 (-0.03%)
After-hours: Jun 12, 2026, 8:00 PM EDT

IDGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026125.23126.18124.08124.89124.890.52%52,875
Jun 11, 2026121.60124.31120.95124.24124.242.94%20,742
Jun 10, 2026121.86123.82120.69120.69120.69-2.21%31,818
Jun 9, 2026126.05126.41120.04123.42123.42-1.52%50,634
Jun 8, 2026126.64126.75124.95125.32125.320.37%38,455
Jun 5, 2026129.15129.15124.41124.86124.86-4.83%72,627
Jun 4, 2026128.46131.42126.55131.20131.200.48%45,281
Jun 3, 2026132.37132.37130.24130.57130.57-1.58%54,712
Jun 2, 2026131.03133.05131.03132.66132.661.94%44,883
Jun 1, 2026128.34130.71128.34130.14130.140.99%49,748
May 29, 2026128.32129.36127.52128.86128.862.39%43,596
May 28, 2026126.23126.83124.37125.85125.850.27%19,383
May 27, 2026126.83126.83124.50125.51125.51-0.92%43,253
May 26, 2026126.19126.74125.53126.67126.671.58%30,245
May 22, 2026122.24124.74122.24124.70124.703.05%28,248
May 21, 2026117.90121.06117.90121.01121.012.30%39,805
May 20, 2026116.97118.83116.97118.29118.291.75%94,025
May 19, 2026114.92116.84114.17116.25116.25-0.01%23,078
May 18, 2026117.57117.84114.58116.26116.26-0.60%40,553
May 15, 2026117.65117.75116.71116.96116.96-2.26%43,758
May 14, 2026120.37120.66119.06119.67119.670.41%29,340
May 13, 2026120.34120.34117.51119.18119.18-0.23%84,089
May 12, 2026121.25121.25117.13119.45119.45-2.15%304,695
May 11, 2026120.70123.04120.70122.07122.071.72%123,378
May 8, 2026119.70120.60119.09120.01120.010.23%112,103
May 7, 2026122.54122.54118.90119.74119.74-3.31%676,586
May 6, 2026123.53123.89122.29123.84123.841.26%86,852
May 5, 2026121.66122.89121.39122.30122.301.56%51,824
May 4, 2026120.94121.49120.02120.42120.42-0.23%45,539
May 1, 2026119.94121.25119.94120.70120.701.03%24,318
Apr 30, 2026116.90119.51116.45119.47119.472.91%45,860
Apr 29, 2026113.95116.09113.87116.09116.092.31%19,275
Apr 28, 2026113.53114.03112.61113.47113.47-1.42%32,837
Apr 27, 2026116.84116.84114.50115.10115.10-1.38%24,161
Apr 24, 2026116.99117.41116.55116.71116.710.66%20,946
Apr 23, 2026116.19117.14114.40115.95115.95-0.18%34,308
Apr 22, 2026116.99117.25115.82116.16116.16-0.01%38,722
Apr 21, 2026117.39117.72116.00116.17116.17-0.60%37,028
Apr 20, 2026115.45116.93115.45116.87116.871.12%84,167
Apr 17, 2026115.17115.60114.62115.58115.581.36%329,623
Apr 16, 2026112.23114.03111.65114.03114.031.88%22,606
Apr 15, 2026112.08112.08110.87111.93111.930.48%14,613
Apr 14, 2026111.61111.61110.06111.40111.401.01%34,114
Apr 13, 2026107.78110.31107.78110.29110.292.39%32,942
Apr 10, 2026107.74107.97107.00107.72107.720.65%24,529
Apr 9, 2026106.84107.56105.80107.02107.020.17%67,605
Apr 8, 2026106.67106.84105.00106.84106.843.43%20,285
Apr 7, 2026102.36103.36101.81103.30103.300.27%9,229
Apr 6, 2026102.91103.43102.88103.02103.020.18%10,086
Apr 2, 202697.51102.8397.23102.83102.833.57%17,502