Skip to main content
logo
iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
116.46
-0.60 (-0.51%)
Sep 23, 2026, 4:00 PM EDT - Market closed

IDGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 2026116.25117.28116.22117.22117.001.77%16,718
Aug 24, 2026116.27116.27114.18115.18114.96-1.77%16,681
Aug 21, 2026117.38117.43116.60117.26117.040.57%17,915
Aug 20, 2026116.78117.74116.57116.59116.37-0.63%18,676
Aug 19, 2026120.04120.04116.68117.33117.11-1.48%19,207
Aug 18, 2026121.13121.13119.03119.09118.86-3.06%22,714
Aug 17, 2026123.71123.94122.70122.85122.62-0.45%12,185
Aug 14, 2026123.21123.62122.56123.40123.170.37%18,425
Aug 13, 2026121.95124.14121.95122.95122.720.61%12,793
Aug 12, 2026120.64122.60120.64122.20121.974.00%20,832
Aug 11, 2026117.10117.94116.90117.50117.280.78%16,271
Aug 10, 2026116.48117.88116.19116.59116.370.46%24,108
Aug 7, 2026116.20116.50115.54116.06115.841.08%34,900
Aug 6, 2026115.40116.26114.77114.82114.60-2.12%21,265
Aug 5, 2026119.90119.90116.81117.31117.09-2.44%15,026
Aug 4, 2026116.50120.42116.25120.24120.014.41%31,242
Aug 3, 2026112.61115.39112.26115.17114.951.84%22,942
Jul 31, 2026113.55114.12111.91113.09112.870.66%21,263
Jul 30, 2026112.23113.21111.71112.35112.142.05%20,156
Jul 29, 2026112.28112.91108.91110.09109.88-2.12%120,305
Jul 28, 2026112.59113.58111.22112.47112.26-0.85%26,746
Jul 27, 2026115.53115.53112.18113.43113.22-0.76%12,999
Jul 24, 2026114.55116.31114.28114.30114.080.17%114,814
Jul 23, 2026114.22116.15113.78114.11113.89-0.99%20,816
Jul 22, 2026114.49116.07114.49115.25115.030.64%16,622
Jul 21, 2026113.79114.73113.66114.52114.301.56%14,287
Jul 20, 2026113.88114.75112.71112.76112.55-0.59%22,126
Jul 17, 2026111.46114.18110.83113.43113.220.37%81,908
Jul 16, 2026114.70115.04112.30113.01112.80-2.38%41,511
Jul 15, 2026118.68118.68113.63115.77115.55-1.88%26,014