Skip to main content
logo
iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
115.64
+1.53 (1.34%)
Jul 24, 2026, 4:00 PM EDT - Market closed

IDGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026114.55116.31114.55116.03-1.68%108,300
Jul 23, 2026114.22116.15113.78114.11114.11-0.99%20,816
Jul 22, 2026114.49116.07114.49115.25115.250.64%16,615
Jul 21, 2026113.79114.73113.66114.52114.521.56%14,286
Jul 20, 2026113.88114.75112.71112.76112.76-0.59%22,122
Jul 17, 2026111.46114.18110.83113.43113.430.37%81,903
Jul 16, 2026114.70115.04112.30113.01113.01-2.38%41,511
Jul 15, 2026118.68118.68113.63115.77115.77-1.88%25,948
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%42,315
Jul 2, 2026117.49118.04113.45114.26114.26-2.64%32,021
Jul 1, 2026118.09118.63116.81117.36117.36-1.99%69,275
Jun 30, 2026119.22120.45119.16119.74119.74-0.11%42,126
Jun 29, 2026120.55120.63117.99119.87119.870.13%155,665
Jun 26, 2026119.94120.45119.39119.71119.71-1.16%193,352
Jun 25, 2026124.13124.13120.25121.11121.11-0.49%343,640
Jun 24, 2026123.91123.91121.22121.71121.71-1.55%27,640
Jun 23, 2026122.93124.26122.14123.63123.63-1.84%27,658
Jun 22, 2026124.73126.74124.73125.95125.951.64%38,214
Jun 18, 2026124.28124.65123.05123.92123.921.24%15,167
Jun 17, 2026124.70125.06122.36122.40122.40-1.21%15,821
Jun 16, 2026125.83126.50123.90123.90123.90-1.43%22,599
Jun 15, 2026126.69126.69124.89125.70125.700.75%38,461
Jun 12, 2026125.23126.18124.08124.89124.770.52%52,879
Jun 11, 2026121.60124.31120.95124.24124.122.94%20,854
Jun 10, 2026121.86123.82120.69120.69120.57-2.21%31,848
Jun 9, 2026126.05126.41120.04123.42123.30-1.52%50,638
Jun 8, 2026126.64126.75124.95125.32125.200.37%38,585
Jun 5, 2026129.15129.15124.41124.86124.74-4.83%72,905
Jun 4, 2026128.46131.42126.55131.20131.070.48%45,313
Jun 3, 2026132.37132.37130.24130.57130.44-1.58%54,727
Jun 2, 2026131.03133.05131.03132.66132.531.94%44,946
Jun 1, 2026128.34130.71128.34130.14130.010.99%49,794
May 29, 2026128.32129.36127.52128.86128.732.39%43,784
May 28, 2026126.23126.83124.37125.85125.720.27%19,383
May 27, 2026126.83126.83124.50125.51125.39-0.92%43,253
May 26, 2026126.19126.74125.53126.67126.541.58%30,245
May 22, 2026122.24124.74122.24124.70124.583.05%28,248
May 21, 2026117.90121.06117.90121.01120.892.30%39,805
May 20, 2026116.97118.83116.97118.29118.171.75%94,025
May 19, 2026114.92116.84114.17116.25116.13-0.01%23,078
May 18, 2026117.57117.84114.58116.26116.14-0.60%40,553
May 15, 2026117.65117.75116.71116.96116.84-2.26%43,758
May 14, 2026120.37120.66119.06119.67119.550.41%29,340
May 13, 2026120.34120.34117.51119.18119.06-0.23%84,089