iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
87.20
-0.25 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
IDGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.65 | 87.65 | 86.91 | 87.20 | 87.20 | -0.29% | 11,089 |
| Dec 4, 2025 | 87.21 | 87.77 | 87.21 | 87.45 | 87.45 | -0.31% | 9,715 |
| Dec 3, 2025 | 87.42 | 87.72 | 86.60 | 87.72 | 87.72 | 0.65% | 4,970 |
| Dec 2, 2025 | 87.52 | 88.20 | 87.16 | 87.16 | 87.16 | 0.69% | 4,217 |
| Dec 1, 2025 | 86.89 | 86.90 | 86.56 | 86.56 | 86.56 | -1.34% | 4,755 |
| Nov 28, 2025 | 87.83 | 87.83 | 87.00 | 87.74 | 87.74 | 0.85% | 17,050 |
| Nov 26, 2025 | 86.69 | 87.45 | 86.68 | 87.00 | 87.00 | 0.76% | 6,180 |
| Nov 25, 2025 | 85.37 | 86.51 | 85.37 | 86.34 | 86.34 | 1.09% | 4,358 |
| Nov 24, 2025 | 84.11 | 85.52 | 84.08 | 85.41 | 85.41 | 2.13% | 8,001 |
| Nov 21, 2025 | 83.30 | 84.10 | 82.45 | 83.63 | 83.63 | 0.81% | 11,668 |
| Nov 20, 2025 | 86.32 | 86.52 | 82.96 | 82.96 | 82.96 | -2.17% | 4,648 |
| Nov 19, 2025 | 84.88 | 84.88 | 84.38 | 84.80 | 84.80 | -0.33% | 2,445 |
| Nov 18, 2025 | 84.48 | 85.38 | 84.18 | 85.09 | 85.09 | -0.26% | 5,662 |
| Nov 17, 2025 | 86.92 | 87.26 | 85.04 | 85.31 | 85.31 | -2.12% | 19,897 |
| Nov 14, 2025 | 85.82 | 87.15 | 85.80 | 87.15 | 87.15 | 0.27% | 3,136 |
| Nov 13, 2025 | 89.94 | 90.05 | 86.92 | 86.92 | 86.92 | -3.62% | 7,403 |
| Nov 12, 2025 | 90.65 | 90.65 | 90.16 | 90.18 | 90.18 | -0.35% | 18,965 |
| Nov 11, 2025 | 90.58 | 90.58 | 89.83 | 90.50 | 90.50 | 0.21% | 3,382 |
| Nov 10, 2025 | 90.19 | 90.63 | 89.59 | 90.31 | 90.31 | 1.34% | 5,365 |
| Nov 7, 2025 | 88.14 | 89.12 | 87.45 | 89.12 | 89.12 | 0.47% | 6,046 |
| Nov 6, 2025 | 88.88 | 89.39 | 88.55 | 88.70 | 88.70 | 0.68% | 5,865 |
| Nov 5, 2025 | 87.45 | 88.48 | 87.45 | 88.10 | 88.10 | 0.55% | 7,836 |
| Nov 4, 2025 | 88.65 | 88.91 | 87.61 | 87.61 | 87.61 | -2.54% | 6,535 |
| Nov 3, 2025 | 90.69 | 90.69 | 89.06 | 89.90 | 89.90 | -0.79% | 4,949 |
| Oct 31, 2025 | 89.78 | 90.90 | 89.70 | 90.62 | 90.61 | 1.01% | 7,213 |
| Oct 30, 2025 | 88.80 | 90.62 | 88.80 | 89.71 | 89.71 | 0.80% | 10,348 |
| Oct 29, 2025 | 90.37 | 90.37 | 88.73 | 88.99 | 88.99 | -1.58% | 11,318 |
| Oct 28, 2025 | 89.93 | 90.68 | 89.01 | 90.42 | 90.42 | 0.04% | 15,502 |
| Oct 27, 2025 | 90.41 | 90.82 | 90.12 | 90.38 | 90.38 | 0.75% | 6,722 |
| Oct 24, 2025 | 89.55 | 90.15 | 89.55 | 89.71 | 89.71 | 1.20% | 15,000 |
| Oct 23, 2025 | 87.53 | 88.77 | 87.53 | 88.65 | 88.65 | 1.60% | 6,656 |
| Oct 22, 2025 | 87.76 | 87.92 | 86.86 | 87.25 | 87.25 | -0.84% | 8,809 |
| Oct 21, 2025 | 88.12 | 88.24 | 87.64 | 87.99 | 87.99 | -0.33% | 8,453 |
| Oct 20, 2025 | 87.66 | 88.34 | 87.66 | 88.29 | 88.29 | 1.37% | 5,298 |
| Oct 17, 2025 | 86.93 | 87.22 | 86.14 | 87.09 | 87.09 | -0.12% | 5,373 |
| Oct 16, 2025 | 87.88 | 88.25 | 87.13 | 87.20 | 87.20 | -0.23% | 6,894 |
| Oct 15, 2025 | 87.27 | 87.67 | 86.63 | 87.40 | 87.40 | 1.37% | 7,952 |
| Oct 14, 2025 | 85.60 | 86.92 | 85.50 | 86.21 | 86.21 | 0.09% | 4,204 |
| Oct 13, 2025 | 86.81 | 86.81 | 86.14 | 86.14 | 86.14 | 0.47% | 4,035 |
| Oct 10, 2025 | 88.48 | 88.64 | 85.74 | 85.74 | 85.74 | -2.53% | 38,647 |
| Oct 9, 2025 | 87.97 | 88.10 | 87.33 | 87.97 | 87.97 | -0.18% | 9,662 |
| Oct 8, 2025 | 86.70 | 88.14 | 86.63 | 88.13 | 88.13 | 2.12% | 11,730 |
| Oct 7, 2025 | 87.77 | 87.77 | 85.92 | 86.30 | 86.30 | -1.22% | 8,882 |
| Oct 6, 2025 | 87.81 | 87.81 | 86.89 | 87.37 | 87.37 | 0.37% | 10,054 |
| Oct 3, 2025 | 87.53 | 87.74 | 86.82 | 87.05 | 87.05 | -0.18% | 9,263 |
| Oct 2, 2025 | 87.50 | 87.50 | 86.68 | 87.20 | 87.20 | 0.07% | 6,755 |
| Oct 1, 2025 | 86.44 | 87.21 | 86.44 | 87.14 | 87.14 | 0.47% | 4,106 |
| Sep 30, 2025 | 86.70 | 86.74 | 85.91 | 86.74 | 86.74 | 0.49% | 9,713 |
| Sep 29, 2025 | 86.87 | 86.87 | 86.28 | 86.31 | 86.31 | -0.05% | 3,503 |
| Sep 26, 2025 | 86.23 | 86.46 | 86.03 | 86.36 | 86.36 | 0.11% | 3,496 |