iShares U.S. Digital Infrastructure and Real Estate ETF IDGT
105.06 USD -1.25 (-1.18%)
Regular-session close
99.18 -5.88 -5.60%
After hours · Nov 13, 6:10 PM ET
103.41 Day range 106.58
82.96 52-week range 132.66
- YTD
- +23.60%
- 1 year
- +20.87%
IDGT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 106.60 | 106.58 | 103.41 | 105.06 | -1.25 | -1.18% | 261,475 |
| Nov 12, 2026 | 104.58 | 107.02 | 104.31 | 106.31 | -0.12 | -0.11% | 62,000 |
| Nov 11, 2026 | 106.58 | 107.53 | 105.38 | 106.43 | +3.09 | +2.99% | 83,400 |
| Nov 10, 2026 | 102.01 | 104.00 | 102.01 | 103.34 | +0.09 | +0.09% | 161,100 |
| Nov 9, 2026 | 101.61 | 104.34 | 101.61 | 103.25 | +2.97 | +2.96% | 44,100 |
| Nov 6, 2026 | 101.51 | 102.22 | 100.14 | 100.28 | +1.50 | +1.52% | 96,300 |
| Nov 5, 2026 | 105.27 | 105.27 | 98.08 | 98.78 | -8.41 | -7.85% | 1,146,600 |
| Nov 4, 2026 | 106.24 | 108.38 | 106.01 | 107.19 | +1.37 | +1.29% | 94,100 |
| Nov 3, 2026 | 105.05 | 105.83 | 105.04 | 105.82 | +1.39 | +1.33% | 85,800 |
| Nov 2, 2026 | 107.07 | 107.34 | 104.20 | 104.43 | -4.00 | -3.69% | 31,300 |
| Oct 30, 2026 | 110.76 | 110.76 | 107.21 | 108.43 | -4.64 | -4.10% | 13,600 |
| Oct 29, 2026 | 113.37 | 114.08 | 112.52 | 113.07 | -0.88 | -0.77% | 15,900 |
| Oct 28, 2026 | 114.10 | 114.10 | 111.85 | 113.95 | +0.74 | +0.65% | 8,300 |
| Oct 27, 2026 | 110.61 | 113.32 | 110.47 | 113.21 | +3.33 | +3.03% | 12,400 |
| Oct 26, 2026 | 108.13 | 110.82 | 108.13 | 109.88 | +2.07 | +1.92% | 85,200 |
| Oct 23, 2026 | 108.38 | 108.63 | 107.42 | 107.81 | +1.97 | +1.86% | 17,100 |
| Oct 22, 2026 | 107.67 | 107.90 | 105.32 | 105.84 | -3.45 | -3.16% | 48,800 |
| Oct 21, 2026 | 110.07 | 110.44 | 109.10 | 109.29 | +1.02 | +0.94% | 7,600 |
| Oct 20, 2026 | 107.57 | 108.93 | 106.81 | 108.27 | +0.27 | +0.25% | 17,100 |
| Oct 19, 2026 | 109.89 | 109.89 | 107.78 | 108.00 | -0.18 | -0.17% | 70,400 |
| Oct 16, 2026 | 111.33 | 111.33 | 107.79 | 108.18 | -3.35 | -3.00% | 11,400 |
| Oct 15, 2026 | 109.90 | 111.53 | 108.88 | 111.53 | +0.52 | +0.47% | 54,100 |
| Oct 14, 2026 | 114.73 | 114.79 | 110.85 | 111.01 | -5.58 | -4.79% | 12,300 |
| Oct 13, 2026 | 116.69 | 117.31 | 115.47 | 116.59 | -0.87 | -0.74% | 7,400 |
| Oct 12, 2026 | 119.81 | 119.81 | 117.18 | 117.46 | -2.91 | -2.42% | 29,300 |
| Oct 9, 2026 | 118.40 | 120.38 | 117.99 | 120.37 | +4.82 | +4.17% | 17,800 |
| Oct 8, 2026 | 117.07 | 117.07 | 114.78 | 115.55 | -2.48 | -2.10% | 14,600 |
| Oct 7, 2026 | 117.39 | 118.46 | 117.10 | 118.03 | -0.32 | -0.27% | 10,200 |
| Oct 6, 2026 | 115.63 | 118.41 | 115.60 | 118.35 | +3.40 | +2.96% | 25,700 |
| Oct 5, 2026 | 115.05 | 115.05 | 113.97 | 114.95 | -0.34 | -0.29% | 38,200 |
| Oct 2, 2026 | 114.88 | 116.66 | 114.88 | 115.29 | +1.78 | +1.57% | 17,800 |
| Oct 1, 2026 | 112.62 | 113.51 | 111.80 | 113.51 | +1.08 | +0.96% | 19,200 |
| Sep 30, 2026 | 113.01 | 113.01 | 112.42 | 112.43 | +0.02 | +0.02% | 15,800 |
| Sep 29, 2026 | 112.58 | 113.01 | 111.53 | 112.41 | +0.20 | +0.18% | 14,400 |
| Sep 28, 2026 | 113.25 | 113.25 | 111.59 | 112.21 | -1.93 | -1.69% | 15,700 |
| Sep 25, 2026 | 115.32 | 115.32 | 114.01 | 114.14 | -0.23 | -0.20% | 8,700 |
| Sep 24, 2026 | 115.46 | 115.46 | 113.86 | 114.37 | -2.09 | -1.79% | 15,900 |
| Sep 23, 2026 | 116.83 | 117.35 | 115.20 | 116.46 | -0.60 | -0.51% | 80,000 |
| Sep 22, 2026 | 117.48 | 117.71 | 116.15 | 117.06 | -0.68 | -0.58% | 21,300 |
| Sep 21, 2026 | 115.43 | 117.88 | 115.25 | 117.74 | +3.49 | +3.05% | 39,500 |
| Sep 18, 2026 | 115.24 | 115.24 | 113.41 | 114.25 | -1.03 | -0.89% | 21,400 |
| Sep 17, 2026 | 114.93 | 115.99 | 114.91 | 115.28 | +1.89 | +1.67% | 12,200 |
| Sep 16, 2026 | 114.06 | 115.28 | 112.67 | 113.39 | +0.37 | +0.33% | 24,000 |
| Sep 15, 2026 | 112.42 | 113.35 | 112.42 | 113.02 | +0.40 | +0.36% | 35,800 |
| Sep 14, 2026 | 113.64 | 114.09 | 112.59 | 112.62 | -3.79 | -3.26% | 15,200 |
| Sep 11, 2026 | 114.16 | 116.46 | 114.16 | 116.41 | +3.47 | +3.07% | 23,900 |
| Sep 10, 2026 | 113.62 | 114.44 | 112.94 | 112.94 | -1.97 | -1.71% | 17,500 |
| Sep 9, 2026 | 115.92 | 116.68 | 114.77 | 114.91 | -0.71 | -0.61% | 22,000 |
| Sep 8, 2026 | 114.39 | 116.94 | 114.39 | 115.62 | +1.70 | +1.49% | 17,700 |
| Sep 4, 2026 | 113.55 | 114.50 | 113.55 | 113.92 | +0.33 | +0.29% | 12,000 |
| Sep 3, 2026 | 111.88 | 113.71 | 111.03 | 113.59 | +1.44 | +1.28% | 40,900 |
| Sep 2, 2026 | 113.30 | 113.30 | 111.40 | 112.15 | -1.21 | -1.07% | 8,200 |
| Sep 1, 2026 | 115.00 | 115.53 | 113.17 | 113.36 | -2.62 | -2.26% | 10,200 |
| Aug 31, 2026 | 115.70 | 116.18 | 115.17 | 115.98 | +0.02 | +0.02% | 9,100 |
| Aug 28, 2026 | 118.25 | 118.49 | 115.68 | 115.96 | -2.51 | -2.12% | 17,000 |
| Aug 27, 2026 | 118.91 | 119.14 | 118.21 | 118.47 | +0.68 | +0.58% | 16,500 |
| Aug 26, 2026 | 116.87 | 117.88 | 116.87 | 117.79 | +0.57 | +0.49% | 9,400 |
| Aug 25, 2026 | 116.25 | 117.28 | 116.22 | 117.22 | +2.04 | +1.77% | 16,700 |
| Aug 24, 2026 | 116.27 | 116.27 | 114.18 | 115.18 | -2.08 | -1.77% | 16,700 |
| Aug 21, 2026 | 117.38 | 117.43 | 116.60 | 117.26 | +0.67 | +0.57% | 17,900 |
| Aug 20, 2026 | 116.78 | 117.74 | 116.57 | 116.59 | -0.74 | -0.63% | 18,700 |
| Aug 19, 2026 | 120.04 | 120.04 | 116.68 | 117.33 | -1.76 | -1.48% | 19,200 |
| Aug 18, 2026 | 121.13 | 121.13 | 119.03 | 119.09 | -3.76 | -3.06% | 22,700 |
| Aug 17, 2026 | 123.71 | 123.94 | 122.70 | 122.85 | -0.55 | -0.45% | 12,200 |
| Aug 14, 2026 | 123.21 | 123.62 | 122.56 | 123.40 | +0.45 | +0.37% | 18,400 |
65 days, newest first. Daily bars as drawn on the IDGT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.