Skip to main content
logo
iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
111.01
-5.58 (-4.79%)
Oct 14, 2026, 4:00 PM EDT - Market closed

IDGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2026111.01111.01111.01111.01111.01-4.78%12,287
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
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