Skip to main content
iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
119.71
-1.40 (-1.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IDGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 2026121.25121.25117.13119.45119.33-2.15%304,695
May 11, 2026120.70123.04120.70122.07121.951.72%123,378
May 8, 2026119.70120.60119.09120.01119.890.23%112,103
May 7, 2026122.54122.54118.90119.74119.62-3.31%676,586
May 6, 2026123.53123.89122.29123.84123.721.26%86,852
May 5, 2026121.66122.89121.39122.30122.181.56%51,824
May 4, 2026120.94121.49120.02120.42120.30-0.23%45,539
May 1, 2026119.94121.25119.94120.70120.581.03%24,318
Apr 30, 2026116.90119.51116.45119.47119.352.91%45,860
Apr 29, 2026113.95116.09113.87116.09115.972.31%19,275
Apr 28, 2026113.53114.03112.61113.47113.36-1.42%32,837
Apr 27, 2026116.84116.84114.50115.10114.99-1.38%24,161
Apr 24, 2026116.99117.41116.55116.71116.590.66%20,946
Apr 23, 2026116.19117.14114.40115.95115.83-0.18%34,308
Apr 22, 2026116.99117.25115.82116.16116.04-0.01%38,722
Apr 21, 2026117.39117.72116.00116.17116.05-0.60%37,028
Apr 20, 2026115.45116.93115.45116.87116.751.12%84,167
Apr 17, 2026115.17115.60114.62115.58115.471.36%329,623
Apr 16, 2026112.23114.03111.65114.03113.921.88%22,606
Apr 15, 2026112.08112.08110.87111.93111.820.48%14,613
Apr 14, 2026111.61111.61110.06111.40111.291.01%34,114
Apr 13, 2026107.78110.31107.78110.29110.182.39%32,942
Apr 10, 2026107.74107.97107.00107.72107.610.65%24,529
Apr 9, 2026106.84107.56105.80107.02106.910.17%67,605
Apr 8, 2026106.67106.84105.00106.84106.733.43%20,285
Apr 7, 2026102.36103.36101.81103.30103.200.27%9,229
Apr 6, 2026102.91103.43102.88103.02102.920.18%10,086
Apr 2, 202697.51102.8397.23102.83102.733.57%17,502
Apr 1, 202698.89100.0598.8999.2999.191.53%9,434
Mar 31, 202695.3497.7995.0697.7997.694.04%4,079
Mar 30, 202696.9096.9093.6093.9993.90-1.96%22,281
Mar 27, 202696.1396.4095.3495.8795.77-1.03%36,829
Mar 26, 202698.2299.0596.8696.8796.77-2.32%7,604
Mar 25, 202698.9999.6798.9299.1799.071.13%12,515
Mar 24, 202697.6998.8797.6998.0697.96-0.07%8,861
Mar 23, 202697.6398.5697.2498.1398.031.86%14,671
Mar 20, 202699.7499.7496.1396.3496.24-4.00%12,539
Mar 19, 202698.28100.3598.20100.35100.250.79%8,732
Mar 18, 202699.23100.9199.2399.5699.46-0.18%11,072
Mar 17, 202699.59100.1999.3899.7499.640.18%5,745
Mar 16, 202699.95100.2999.6499.7499.461.03%8,518
Mar 13, 202698.5299.8198.4298.7398.450.96%9,127
Mar 12, 202698.1699.0297.7997.7997.51-1.06%8,851
Mar 11, 202697.9799.8497.9798.8498.560.99%8,121
Mar 10, 202697.5598.9897.5497.8797.600.71%9,042
Mar 9, 202694.3197.2694.0197.1896.901.82%10,305
Mar 6, 202695.4397.2195.4395.4495.17-1.35%8,949
Mar 5, 202696.9897.1095.7296.7596.48-1.42%10,892
Mar 4, 202697.5498.3496.7498.1597.871.27%9,562
Mar 3, 202696.3697.1594.3196.9296.64-1.59%12,276
Mar 2, 202695.8798.4995.8798.4898.201.17%10,116
Feb 27, 202695.1697.3495.0097.3497.061.10%8,706
Feb 26, 202697.6897.6895.4896.2896.01-1.23%10,431
Feb 25, 202697.4298.1197.4197.4897.200.44%7,042
Feb 24, 202696.2397.1296.0197.0596.770.90%9,937
Feb 23, 202696.3196.4895.8096.1895.91-0.93%6,673
Feb 20, 202696.1497.3396.1497.0896.800.57%7,190
Feb 19, 202696.4597.0196.3596.5396.260.16%4,994
Feb 18, 202696.7396.8595.8996.3896.10-0.57%9,616
Feb 17, 202696.8197.4395.6696.9396.65-0.24%17,832
Feb 13, 202695.3697.4794.7297.1696.882.38%8,197
Feb 12, 202694.0096.4694.0094.9094.633.58%13,853
Feb 11, 202691.8391.8390.1991.6291.360.30%5,229
Feb 10, 202690.9691.6190.6891.3591.090.98%6,532
Feb 9, 202688.3290.7288.3290.4690.202.19%7,852
Feb 6, 202685.6788.5285.6788.5288.274.66%6,110
Feb 5, 202685.0185.3684.2684.5884.34-2.22%10,907
Feb 4, 202687.6687.7486.4186.5086.25-0.72%4,921
Feb 3, 202687.0087.1485.7387.1386.88-0.15%5,103