Skip to main content
logo
iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
106.71
+0.89 (0.84%)
At close: Nov 4, 2026, 4:00 PM EST
107.19
+0.48 (0.45%)
After-hours: Nov 4, 2026, 6:30 PM EST

IDGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026106.24108.38106.01106.71106.710.84%94,063
Nov 3, 2026105.05105.83105.04105.82105.821.33%85,754
Nov 2, 2026107.07107.34104.20104.43104.43-3.69%31,370
Oct 30, 2026110.76110.76107.21108.43108.43-4.10%13,595
Oct 29, 2026113.37114.08112.52113.07113.07-0.77%15,904
Oct 28, 2026114.10114.10111.85113.95113.950.65%8,315
Oct 27, 2026110.61113.32110.47113.21113.213.03%12,398
Oct 26, 2026108.13110.82108.13109.88109.881.92%85,175
Oct 23, 2026108.38108.63107.42107.81107.811.86%17,173
Oct 22, 2026107.67107.90105.32105.84105.84-3.16%48,796
Oct 21, 2026110.07110.44109.10109.29109.290.94%7,582
Oct 20, 2026107.57108.93106.81108.27108.270.25%17,091
Oct 19, 2026109.89109.89107.78108.00108.00-0.17%70,356
Oct 16, 2026111.33111.33107.79108.18108.18-3.00%11,380
Oct 15, 2026109.90111.53108.88111.53111.530.47%54,073
Oct 14, 2026114.73114.79110.85111.01111.01-4.78%12,284
Oct 13, 2026116.69117.31115.47116.59116.59-0.75%7,428
Oct 12, 2026119.81119.81117.18117.47117.46-2.41%29,254
Oct 9, 2026118.40120.38117.99120.37120.374.17%17,813
Oct 8, 2026117.07117.07114.78115.55115.55-2.10%14,575
Oct 7, 2026117.39118.46117.10118.03118.03-0.27%10,150
Oct 6, 2026115.63118.41115.60118.35118.352.96%25,705
Oct 5, 2026115.05115.05113.97114.95114.95-0.30%38,242
Oct 2, 2026114.88116.66114.88115.29115.291.57%17,750
Oct 1, 2026112.62113.51111.80113.51113.510.96%19,183
Sep 30, 2026113.01113.01112.42112.43112.430.02%15,816
Sep 29, 2026112.58113.01111.53112.41112.410.17%14,382
Sep 28, 2026113.25113.25111.59112.21112.21-1.69%15,735
Sep 25, 2026115.32115.32114.01114.14114.14-0.20%8,664
Sep 24, 2026115.46115.46113.86114.37114.37-1.79%15,883
Sep 23, 2026116.83117.35115.20116.46116.46-0.51%80,037
Sep 22, 2026117.48117.71116.15117.06117.06-0.58%21,316
Sep 21, 2026115.43117.88115.25117.74117.743.05%39,453
Sep 18, 2026115.24115.24113.41114.25114.25-0.89%21,411
Sep 17, 2026114.93115.99114.91115.28115.281.67%12,206
Sep 16, 2026114.06115.28112.67113.39113.390.33%24,002
Sep 15, 2026112.42113.35112.42113.02113.020.55%35,781
Sep 14, 2026113.64114.09112.59112.62112.41-3.26%15,234
Sep 11, 2026114.16116.46114.16116.41116.193.07%23,884
Sep 10, 2026113.62114.44112.94112.94112.73-1.71%17,457
Sep 9, 2026115.92116.68114.77114.91114.69-0.62%22,047
Sep 8, 2026114.39116.94114.39115.62115.401.49%17,671
Sep 4, 2026113.55114.50113.55113.92113.700.29%11,989
Sep 3, 2026111.88113.71111.03113.59113.371.28%40,921
Sep 2, 2026113.30113.30111.40112.15111.94-1.07%8,346
Sep 1, 2026115.00115.53113.17113.36113.15-2.26%10,209
Aug 31, 2026115.70116.18115.17115.98115.760.01%9,064
Aug 28, 2026118.25118.49115.68115.96115.74-2.12%17,001
Aug 27, 2026118.91119.14118.21118.47118.250.58%16,519
Aug 26, 2026116.87117.88116.87117.79117.570.49%9,444