iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
113.47
-1.63 (-1.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IDGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.53 | 114.03 | 112.61 | 113.47 | 113.47 | -1.42% | 32,837 |
| Apr 27, 2026 | 116.84 | 116.84 | 114.50 | 115.10 | 115.10 | -1.38% | 24,153 |
| Apr 24, 2026 | 116.99 | 117.41 | 116.55 | 116.71 | 116.71 | 0.66% | 20,933 |
| Apr 23, 2026 | 116.19 | 117.14 | 114.40 | 115.95 | 115.95 | -0.18% | 34,197 |
| Apr 22, 2026 | 116.99 | 117.25 | 115.82 | 116.16 | 116.16 | -0.01% | 38,567 |
| Apr 21, 2026 | 117.39 | 117.72 | 116.00 | 116.17 | 116.17 | -0.60% | 37,027 |
| Apr 20, 2026 | 115.45 | 116.93 | 115.45 | 116.87 | 116.87 | 1.12% | 84,091 |
| Apr 17, 2026 | 115.17 | 115.60 | 114.62 | 115.58 | 115.58 | 1.36% | 329,513 |
| Apr 16, 2026 | 112.23 | 114.03 | 111.65 | 114.03 | 114.03 | 1.88% | 22,470 |
| Apr 15, 2026 | 112.08 | 112.08 | 110.87 | 111.93 | 111.93 | 0.48% | 14,600 |
| Apr 14, 2026 | 111.61 | 111.61 | 110.06 | 111.40 | 111.40 | 1.01% | 34,112 |
| Apr 13, 2026 | 107.78 | 110.31 | 107.78 | 110.29 | 110.29 | 2.39% | 32,937 |
| Apr 10, 2026 | 107.74 | 107.97 | 107.00 | 107.72 | 107.72 | 0.65% | 24,529 |
| Apr 9, 2026 | 106.84 | 107.56 | 105.80 | 107.02 | 107.02 | 0.17% | 67,110 |
| Apr 8, 2026 | 106.67 | 106.84 | 105.00 | 106.84 | 106.84 | 3.43% | 20,275 |
| Apr 7, 2026 | 102.36 | 103.36 | 101.81 | 103.30 | 103.30 | 0.27% | 9,208 |
| Apr 6, 2026 | 102.91 | 103.43 | 102.88 | 103.02 | 103.02 | 0.18% | 10,036 |
| Apr 2, 2026 | 97.51 | 102.83 | 97.23 | 102.83 | 102.83 | 3.57% | 17,299 |
| Apr 1, 2026 | 98.89 | 100.05 | 98.89 | 99.29 | 99.29 | 1.53% | 9,434 |
| Mar 31, 2026 | 95.34 | 97.79 | 95.06 | 97.79 | 97.79 | 4.04% | 4,079 |
| Mar 30, 2026 | 96.90 | 96.90 | 93.60 | 93.99 | 93.99 | -1.96% | 21,680 |
| Mar 27, 2026 | 96.13 | 96.40 | 95.34 | 95.87 | 95.87 | -1.03% | 36,829 |
| Mar 26, 2026 | 98.22 | 99.05 | 96.86 | 96.87 | 96.87 | -2.32% | 7,604 |
| Mar 25, 2026 | 98.99 | 99.67 | 98.92 | 99.17 | 99.17 | 1.13% | 12,473 |
| Mar 24, 2026 | 97.69 | 98.87 | 97.69 | 98.06 | 98.06 | -0.07% | 8,860 |
| Mar 23, 2026 | 97.63 | 98.56 | 97.24 | 98.13 | 98.13 | 1.86% | 14,670 |
| Mar 20, 2026 | 99.74 | 99.74 | 96.13 | 96.34 | 96.34 | -4.00% | 12,537 |
| Mar 19, 2026 | 98.28 | 100.35 | 98.20 | 100.35 | 100.35 | 0.79% | 8,692 |
| Mar 18, 2026 | 99.23 | 100.91 | 99.23 | 99.56 | 99.56 | -0.18% | 11,070 |
| Mar 17, 2026 | 99.59 | 100.19 | 99.38 | 99.74 | 99.74 | - | 5,745 |
| Mar 16, 2026 | 99.95 | 100.29 | 99.64 | 99.74 | 99.56 | 1.03% | 8,518 |
| Mar 13, 2026 | 98.52 | 99.81 | 98.42 | 98.73 | 98.55 | 0.96% | 9,127 |
| Mar 12, 2026 | 98.16 | 99.02 | 97.79 | 97.79 | 97.61 | -1.06% | 8,851 |
| Mar 11, 2026 | 97.97 | 99.84 | 97.97 | 98.84 | 98.66 | 0.99% | 8,121 |
| Mar 10, 2026 | 97.55 | 98.98 | 97.54 | 97.87 | 97.69 | 0.71% | 9,042 |
| Mar 9, 2026 | 94.31 | 97.26 | 94.01 | 97.18 | 97.00 | 1.82% | 10,305 |
| Mar 6, 2026 | 95.43 | 97.21 | 95.43 | 95.44 | 95.27 | -1.35% | 8,949 |
| Mar 5, 2026 | 96.98 | 97.10 | 95.72 | 96.75 | 96.57 | -1.42% | 10,892 |
| Mar 4, 2026 | 97.54 | 98.34 | 96.74 | 98.15 | 97.97 | 1.27% | 9,562 |
| Mar 3, 2026 | 96.36 | 97.15 | 94.31 | 96.92 | 96.74 | -1.59% | 12,276 |
| Mar 2, 2026 | 95.87 | 98.49 | 95.87 | 98.48 | 98.30 | 1.17% | 10,116 |
| Feb 27, 2026 | 95.16 | 97.34 | 95.00 | 97.34 | 97.16 | 1.10% | 8,706 |
| Feb 26, 2026 | 97.68 | 97.68 | 95.48 | 96.28 | 96.10 | -1.23% | 10,431 |
| Feb 25, 2026 | 97.42 | 98.11 | 97.41 | 97.48 | 97.30 | 0.44% | 7,042 |
| Feb 24, 2026 | 96.23 | 97.12 | 96.01 | 97.05 | 96.87 | 0.90% | 9,937 |
| Feb 23, 2026 | 96.31 | 96.48 | 95.80 | 96.18 | 96.00 | -0.93% | 6,673 |
| Feb 20, 2026 | 96.14 | 97.33 | 96.14 | 97.08 | 96.90 | 0.57% | 7,190 |
| Feb 19, 2026 | 96.45 | 97.01 | 96.35 | 96.53 | 96.35 | 0.16% | 4,994 |
| Feb 18, 2026 | 96.73 | 96.85 | 95.89 | 96.38 | 96.20 | -0.57% | 9,616 |
| Feb 17, 2026 | 96.81 | 97.43 | 95.66 | 96.93 | 96.75 | -0.24% | 17,832 |
| Feb 13, 2026 | 95.36 | 97.47 | 94.72 | 97.16 | 96.98 | 2.38% | 8,197 |
| Feb 12, 2026 | 94.00 | 96.46 | 94.00 | 94.90 | 94.72 | 3.58% | 13,853 |
| Feb 11, 2026 | 91.83 | 91.83 | 90.19 | 91.62 | 91.45 | 0.30% | 5,229 |
| Feb 10, 2026 | 90.96 | 91.61 | 90.68 | 91.35 | 91.18 | 0.98% | 6,532 |
| Feb 9, 2026 | 88.32 | 90.72 | 88.32 | 90.46 | 90.29 | 2.19% | 7,852 |
| Feb 6, 2026 | 85.67 | 88.52 | 85.67 | 88.52 | 88.36 | 4.66% | 6,110 |
| Feb 5, 2026 | 85.01 | 85.36 | 84.26 | 84.58 | 84.42 | -2.22% | 10,907 |
| Feb 4, 2026 | 87.66 | 87.74 | 86.41 | 86.50 | 86.34 | -0.72% | 4,921 |
| Feb 3, 2026 | 87.00 | 87.14 | 85.73 | 87.13 | 86.97 | -0.15% | 5,103 |
| Feb 2, 2026 | 87.36 | 88.34 | 87.23 | 87.26 | 87.10 | -0.38% | 4,322 |
| Jan 30, 2026 | 88.45 | 88.52 | 87.44 | 87.59 | 87.43 | -0.84% | 21,109 |
| Jan 29, 2026 | 88.67 | 88.67 | 87.04 | 88.33 | 88.17 | -0.46% | 7,278 |
| Jan 28, 2026 | 89.38 | 89.38 | 88.50 | 88.74 | 88.58 | -0.45% | 9,615 |
| Jan 27, 2026 | 88.70 | 89.54 | 88.13 | 89.14 | 88.98 | 1.77% | 13,224 |
| Jan 26, 2026 | 87.10 | 88.56 | 87.10 | 87.59 | 87.43 | 1.40% | 30,064 |
| Jan 23, 2026 | 86.66 | 86.90 | 85.81 | 86.38 | 86.22 | 0.20% | 6,888 |
| Jan 22, 2026 | 86.93 | 87.03 | 86.20 | 86.21 | 86.05 | 0.41% | 21,647 |
| Jan 21, 2026 | 86.31 | 86.31 | 84.84 | 85.86 | 85.70 | 0.10% | 11,748 |
| Jan 20, 2026 | 86.44 | 87.01 | 85.77 | 85.77 | 85.61 | -2.81% | 7,837 |
| Jan 16, 2026 | 87.77 | 88.40 | 87.49 | 88.25 | 88.09 | 0.75% | 26,671 |
| Jan 15, 2026 | 87.50 | 88.55 | 87.44 | 87.59 | 87.43 | 1.25% | 13,012 |
| Jan 14, 2026 | 86.54 | 87.00 | 85.74 | 86.51 | 86.35 | -0.18% | 11,126 |
| Jan 13, 2026 | 86.17 | 86.98 | 85.95 | 86.67 | 86.51 | 0.84% | 19,908 |
| Jan 12, 2026 | 84.53 | 85.95 | 84.53 | 85.95 | 85.79 | 1.30% | 12,081 |
| Jan 9, 2026 | 84.26 | 85.13 | 84.21 | 84.85 | 84.69 | 0.71% | 15,795 |
| Jan 8, 2026 | 85.03 | 85.19 | 84.08 | 84.25 | 84.09 | -1.52% | 15,265 |
| Jan 7, 2026 | 86.20 | 86.20 | 85.55 | 85.55 | 85.39 | -0.40% | 7,672 |
| Jan 6, 2026 | 85.64 | 86.01 | 84.91 | 85.89 | 85.73 | 0.37% | 8,565 |
| Jan 5, 2026 | 86.04 | 86.04 | 84.75 | 85.57 | 85.41 | 0.04% | 14,728 |
| Jan 2, 2026 | 85.58 | 85.84 | 85.24 | 85.53 | 85.37 | 0.63% | 10,041 |
| Dec 31, 2025 | 85.53 | 85.53 | 84.99 | 85.00 | 84.84 | -0.72% | 8,970 |
| Dec 30, 2025 | 85.83 | 85.87 | 85.50 | 85.62 | 85.46 | -0.02% | 12,019 |
| Dec 29, 2025 | 85.36 | 85.85 | 85.36 | 85.64 | 85.48 | -0.10% | 6,526 |
| Dec 26, 2025 | 86.03 | 86.03 | 85.45 | 85.73 | 85.57 | -0.19% | 6,778 |
| Dec 24, 2025 | 85.83 | 85.96 | 85.72 | 85.89 | 85.73 | 0.07% | 9,547 |
| Dec 23, 2025 | 85.66 | 85.83 | 85.14 | 85.83 | 85.67 | -0.09% | 17,293 |
| Dec 22, 2025 | 85.59 | 86.11 | 85.59 | 85.91 | 85.75 | 0.71% | 5,620 |
| Dec 19, 2025 | 84.78 | 85.65 | 84.66 | 85.30 | 85.14 | 1.04% | 7,318 |
| Dec 18, 2025 | 85.36 | 85.36 | 84.04 | 84.42 | 84.26 | 0.46% | 4,797 |
| Dec 17, 2025 | 85.36 | 85.39 | 84.03 | 84.03 | 83.87 | -1.41% | 5,259 |
| Dec 16, 2025 | 85.47 | 85.64 | 84.90 | 85.23 | 85.07 | -1.33% | 9,268 |
| Dec 15, 2025 | 86.93 | 86.93 | 86.14 | 86.38 | 85.82 | 0.10% | 20,004 |
| Dec 12, 2025 | 88.32 | 88.43 | 85.92 | 86.29 | 85.73 | -2.43% | 5,883 |
| Dec 11, 2025 | 88.37 | 88.50 | 87.49 | 88.44 | 87.87 | 0.76% | 11,916 |
| Dec 10, 2025 | 87.84 | 88.42 | 87.58 | 87.77 | 87.20 | - | 8,091 |
| Dec 9, 2025 | 88.29 | 88.29 | 87.72 | 87.77 | 87.21 | -0.47% | 7,864 |
| Dec 8, 2025 | 87.39 | 88.19 | 87.13 | 88.19 | 87.62 | 1.14% | 8,127 |
| Dec 5, 2025 | 87.65 | 87.65 | 86.91 | 87.20 | 86.64 | -0.29% | 11,092 |
| Dec 4, 2025 | 87.21 | 87.77 | 87.21 | 87.45 | 86.89 | -0.31% | 9,717 |
| Dec 3, 2025 | 87.42 | 87.72 | 86.60 | 87.72 | 87.15 | 0.65% | 4,973 |