IDGT Historical Prices
iShares U.S. Digital Infrastructure and Real Estate ETF · daily open, high, low, close & volume
Trading days
250
Period high
133.05
Period low
82.45
Period change
+11.36%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 105.27 | 105.27 | 98.08 | 98.78 | -7.85% | 1,146,629 |
| Nov 4, 2026 | 106.24 | 108.38 | 106.01 | 107.19 | +1.29% | 94,066 |
| Nov 3, 2026 | 105.05 | 105.83 | 105.04 | 105.82 | +1.33% | 85,755 |
| Nov 2, 2026 | 107.07 | 107.34 | 104.19 | 104.43 | -3.69% | 31,371 |
| Oct 30, 2026 | 110.76 | 110.76 | 107.21 | 108.43 | -4.10% | 13,596 |
| Oct 29, 2026 | 113.37 | 114.08 | 112.52 | 113.07 | -0.77% | 15,905 |
| Oct 28, 2026 | 114.10 | 114.10 | 111.85 | 113.95 | +0.65% | 8,315 |
| Oct 27, 2026 | 110.61 | 113.32 | 110.47 | 113.21 | +3.03% | 12,398 |
| Oct 26, 2026 | 108.13 | 110.82 | 108.13 | 109.88 | +1.92% | 85,175 |
| Oct 23, 2026 | 108.38 | 108.63 | 107.42 | 107.81 | +1.86% | 17,174 |
| Oct 22, 2026 | 107.67 | 107.90 | 105.31 | 105.84 | -3.16% | 48,796 |
| Oct 21, 2026 | 110.07 | 110.44 | 109.10 | 109.29 | +0.94% | 7,582 |
| Oct 20, 2026 | 107.57 | 108.92 | 106.81 | 108.27 | +0.25% | 17,091 |
| Oct 19, 2026 | 109.89 | 109.89 | 107.78 | 108.00 | -0.17% | 70,356 |
| Oct 16, 2026 | 111.33 | 111.33 | 107.79 | 108.18 | -3.00% | 11,382 |
| Oct 15, 2026 | 109.90 | 111.53 | 108.88 | 111.53 | +0.47% | 54,076 |
| Oct 14, 2026 | 114.73 | 114.79 | 110.85 | 111.01 | -4.78% | 12,288 |
| Oct 13, 2026 | 116.69 | 117.31 | 115.47 | 116.59 | -0.75% | 7,430 |
| Oct 12, 2026 | 119.81 | 119.81 | 117.18 | 117.46 | -2.41% | 29,257 |
| Oct 9, 2026 | 118.40 | 120.38 | 117.99 | 120.37 | +4.17% | 17,830 |
| Oct 8, 2026 | 117.07 | 117.07 | 114.78 | 115.55 | -2.10% | 14,577 |
| Oct 7, 2026 | 117.39 | 118.46 | 117.10 | 118.03 | -0.27% | 10,154 |
| Oct 6, 2026 | 115.63 | 118.41 | 115.60 | 118.35 | +2.96% | 25,698 |
| Oct 5, 2026 | 115.05 | 115.05 | 113.97 | 114.95 | -0.30% | 38,245 |
| Oct 2, 2026 | 114.88 | 116.66 | 114.88 | 115.29 | +1.57% | 17,754 |
| Oct 1, 2026 | 112.62 | 113.51 | 111.80 | 113.51 | +0.96% | 19,231 |
| Sep 30, 2026 | 113.01 | 113.01 | 112.42 | 112.43 | +0.02% | 15,821 |
| Sep 29, 2026 | 112.58 | 113.01 | 111.53 | 112.41 | +0.17% | 14,385 |
| Sep 28, 2026 | 113.25 | 113.25 | 111.59 | 112.21 | -1.69% | 15,738 |
| Sep 25, 2026 | 115.32 | 115.32 | 114.01 | 114.14 | -0.20% | 8,669 |
| Sep 24, 2026 | 115.46 | 115.46 | 113.86 | 114.37 | -1.79% | 15,886 |
| Sep 23, 2026 | 116.83 | 117.35 | 115.20 | 116.46 | -0.51% | 80,052 |
| Sep 22, 2026 | 117.48 | 117.71 | 116.15 | 117.06 | -0.58% | 21,322 |
| Sep 21, 2026 | 115.43 | 117.88 | 115.25 | 117.74 | +3.05% | 39,468 |
| Sep 18, 2026 | 115.24 | 115.24 | 113.41 | 114.25 | -0.89% | 21,413 |
| Sep 17, 2026 | 114.93 | 115.99 | 114.91 | 115.28 | +1.67% | 12,209 |
| Sep 16, 2026 | 114.06 | 115.28 | 112.67 | 113.39 | +0.33% | 24,004 |
| Sep 15, 2026 | 112.42 | 113.35 | 112.42 | 113.02 | +0.36% | 35,781 |
| Sep 14, 2026 | 113.64 | 114.09 | 112.59 | 112.62 | -3.26% | 15,234 |
| Sep 11, 2026 | 114.16 | 116.46 | 114.16 | 116.41 | +3.07% | 23,885 |
| Sep 10, 2026 | 113.62 | 114.44 | 112.94 | 112.94 | -1.71% | 17,457 |
| Sep 9, 2026 | 115.92 | 116.68 | 114.77 | 114.91 | -0.62% | 22,047 |
| Sep 8, 2026 | 114.39 | 116.94 | 114.39 | 115.62 | +1.49% | 17,668 |
| Sep 4, 2026 | 113.55 | 114.50 | 113.55 | 113.92 | +0.29% | 11,990 |
| Sep 3, 2026 | 111.88 | 113.70 | 111.03 | 113.59 | +1.28% | 40,922 |
| Sep 2, 2026 | 113.30 | 113.30 | 111.40 | 112.15 | -3.30% | 8,346 |
| Aug 31, 2026 | 115.70 | 116.18 | 115.17 | 115.98 | +0.01% | 9,065 |
| Aug 28, 2026 | 118.25 | 118.48 | 115.68 | 115.96 | -2.12% | 16,959 |
| Aug 27, 2026 | 118.91 | 119.14 | 118.21 | 118.47 | +0.58% | 16,520 |
| Aug 26, 2026 | 116.87 | 117.88 | 116.87 | 117.79 | +0.49% | 9,445 |
| Aug 25, 2026 | 116.25 | 117.28 | 116.22 | 117.22 | +1.77% | 16,718 |
| Aug 24, 2026 | 116.27 | 116.27 | 114.18 | 115.18 | -1.77% | 16,681 |
| Aug 21, 2026 | 117.38 | 117.43 | 116.60 | 117.26 | +0.57% | 17,915 |
| Aug 20, 2026 | 116.78 | 117.74 | 116.57 | 116.59 | -0.63% | 18,676 |
| Aug 19, 2026 | 120.04 | 120.04 | 116.68 | 117.33 | -1.48% | 19,207 |
| Aug 18, 2026 | 121.13 | 121.13 | 119.03 | 119.09 | -3.06% | 22,714 |
| Aug 17, 2026 | 123.71 | 123.94 | 122.69 | 122.85 | -0.45% | 12,185 |
| Aug 14, 2026 | 123.21 | 123.62 | 122.56 | 123.40 | +0.37% | 18,425 |
| Aug 13, 2026 | 121.95 | 124.14 | 121.95 | 122.95 | +0.61% | 12,793 |
| Aug 12, 2026 | 120.64 | 122.60 | 120.64 | 122.20 | +4.00% | 20,833 |
| Aug 11, 2026 | 117.10 | 117.94 | 116.90 | 117.50 | +0.78% | 16,272 |
| Aug 10, 2026 | 116.48 | 117.88 | 116.19 | 116.59 | +0.46% | 24,109 |
| Aug 7, 2026 | 116.20 | 116.50 | 115.54 | 116.06 | +1.08% | 34,901 |
| Aug 6, 2026 | 115.40 | 116.26 | 114.77 | 114.82 | -2.12% | 21,265 |
| Aug 5, 2026 | 119.90 | 119.90 | 116.81 | 117.31 | -2.44% | 15,026 |
| Aug 4, 2026 | 116.50 | 120.42 | 116.25 | 120.24 | +4.41% | 31,242 |
| Aug 3, 2026 | 112.61 | 115.39 | 112.26 | 115.17 | +1.84% | 22,943 |
| Jul 31, 2026 | 113.55 | 114.12 | 111.91 | 113.09 | +0.66% | 21,263 |
| Jul 30, 2026 | 112.23 | 113.21 | 111.70 | 112.35 | +2.05% | 20,157 |
| Jul 29, 2026 | 112.28 | 112.91 | 108.91 | 110.09 | -2.12% | 120,306 |
| Jul 28, 2026 | 112.59 | 113.58 | 111.22 | 112.47 | -0.85% | 26,746 |
| Jul 27, 2026 | 115.53 | 115.53 | 112.18 | 113.43 | -0.76% | 13,000 |
| Jul 24, 2026 | 114.55 | 116.31 | 114.28 | 114.30 | +0.17% | 114,814 |
| Jul 23, 2026 | 114.22 | 116.14 | 113.78 | 114.11 | -0.99% | 20,817 |
| Jul 22, 2026 | 114.49 | 116.07 | 114.49 | 115.25 | +0.64% | 16,622 |
| Jul 21, 2026 | 113.79 | 114.73 | 113.66 | 114.52 | +1.56% | 14,288 |
| Jul 20, 2026 | 113.88 | 114.75 | 112.71 | 112.76 | -0.59% | 22,126 |
| Jul 17, 2026 | 111.46 | 114.17 | 110.83 | 113.43 | +0.37% | 81,909 |
| Jul 16, 2026 | 114.70 | 115.03 | 112.30 | 113.01 | -2.38% | 41,511 |
| Jul 15, 2026 | 118.68 | 118.68 | 113.63 | 115.77 | -1.88% | 26,014 |
| Jul 14, 2026 | 119.84 | 119.84 | 117.59 | 117.99 | -0.65% | 20,567 |
| Jul 13, 2026 | 120.16 | 120.38 | 118.48 | 118.76 | -1.76% | 20,313 |
| Jul 10, 2026 | 120.59 | 121.27 | 120.00 | 120.89 | +0.30% | 26,837 |
| Jul 9, 2026 | 119.62 | 121.01 | 119.22 | 120.53 | +2.35% | 23,336 |
| Jul 8, 2026 | 114.29 | 117.83 | 114.29 | 117.76 | +2.13% | 67,171 |
| Jul 7, 2026 | 115.37 | 116.39 | 114.13 | 115.30 | -0.95% | 23,957 |
| Jul 6, 2026 | 115.10 | 117.35 | 114.97 | 116.40 | +1.87% | 42,322 |
| Jul 2, 2026 | 117.49 | 118.04 | 113.45 | 114.26 | -2.64% | 32,042 |
| Jul 1, 2026 | 118.09 | 118.63 | 116.81 | 117.36 | -1.99% | 69,287 |
| Jun 30, 2026 | 119.22 | 120.45 | 119.16 | 119.74 | -0.11% | 42,142 |
| Jun 29, 2026 | 120.55 | 120.63 | 117.99 | 119.87 | +0.13% | 155,669 |
| Jun 26, 2026 | 119.94 | 120.45 | 119.39 | 119.71 | -1.16% | 193,413 |
| Jun 25, 2026 | 124.13 | 124.13 | 120.25 | 121.11 | -0.49% | 343,665 |
| Jun 24, 2026 | 123.91 | 123.91 | 121.22 | 121.71 | -1.55% | 27,741 |
| Jun 23, 2026 | 122.93 | 124.26 | 122.14 | 123.63 | -1.84% | 27,658 |
| Jun 22, 2026 | 124.73 | 126.74 | 124.73 | 125.95 | +1.64% | 38,215 |
| Jun 18, 2026 | 124.28 | 124.65 | 123.05 | 123.92 | +1.24% | 15,168 |
| Jun 17, 2026 | 124.70 | 125.06 | 122.36 | 122.40 | -1.21% | 15,821 |
| Jun 16, 2026 | 125.83 | 126.50 | 123.90 | 123.90 | -1.43% | 22,600 |
| Jun 15, 2026 | 126.69 | 126.69 | 124.89 | 125.70 | +0.65% | 38,461 |
| Jun 12, 2026 | 125.23 | 126.18 | 124.08 | 124.89 | +0.52% | 52,880 |
| Jun 11, 2026 | 121.60 | 124.31 | 120.95 | 124.24 | +2.94% | 20,855 |
| Jun 10, 2026 | 121.86 | 123.82 | 120.69 | 120.69 | -2.21% | 31,849 |
| Jun 9, 2026 | 126.05 | 126.41 | 120.04 | 123.42 | -1.52% | 50,639 |
| Jun 8, 2026 | 126.64 | 126.75 | 124.94 | 125.32 | +0.37% | 38,585 |
| Jun 5, 2026 | 129.15 | 129.15 | 124.41 | 124.86 | -4.83% | 72,905 |
| Jun 4, 2026 | 128.46 | 131.42 | 126.55 | 131.20 | +0.48% | 45,314 |
| Jun 3, 2026 | 132.37 | 132.37 | 130.24 | 130.57 | -1.58% | 54,727 |
| Jun 2, 2026 | 131.03 | 133.05 | 131.03 | 132.66 | +1.94% | 44,947 |
| Jun 1, 2026 | 128.34 | 130.71 | 128.34 | 130.14 | +0.99% | 49,794 |
| May 29, 2026 | 128.32 | 129.36 | 127.52 | 128.86 | +2.39% | 43,785 |
| May 28, 2026 | 126.23 | 126.83 | 124.36 | 125.85 | +0.27% | 19,383 |
| May 27, 2026 | 126.83 | 126.83 | 124.50 | 125.51 | -0.92% | 43,254 |
| May 26, 2026 | 126.19 | 126.74 | 125.53 | 126.67 | +1.58% | 30,245 |
| May 22, 2026 | 122.24 | 124.74 | 122.24 | 124.70 | +3.05% | 28,249 |
| May 21, 2026 | 117.90 | 121.06 | 117.90 | 121.01 | +2.30% | 39,806 |
| May 20, 2026 | 116.97 | 118.83 | 116.97 | 118.28 | +1.75% | 94,026 |
| May 19, 2026 | 114.92 | 116.84 | 114.17 | 116.25 | -0.01% | 23,078 |
| May 18, 2026 | 117.57 | 117.84 | 114.58 | 116.26 | -0.60% | 40,554 |
| May 15, 2026 | 117.65 | 117.75 | 116.71 | 116.96 | -2.26% | 43,758 |
| May 14, 2026 | 120.37 | 120.66 | 119.06 | 119.67 | +0.41% | 29,340 |
| May 13, 2026 | 120.34 | 120.34 | 117.51 | 119.18 | -0.23% | 84,090 |
| May 12, 2026 | 121.25 | 121.25 | 117.13 | 119.45 | -2.15% | 304,696 |
| May 11, 2026 | 120.70 | 123.04 | 120.70 | 122.07 | +1.72% | 123,379 |
| May 8, 2026 | 119.70 | 120.60 | 119.08 | 120.01 | +0.23% | 112,103 |
| May 7, 2026 | 122.54 | 122.54 | 118.90 | 119.74 | -3.31% | 676,587 |
| May 6, 2026 | 123.53 | 123.89 | 122.29 | 123.84 | +1.26% | 86,853 |
| May 5, 2026 | 121.66 | 122.89 | 121.39 | 122.30 | +1.56% | 51,824 |
| May 4, 2026 | 120.94 | 121.49 | 120.02 | 120.42 | -0.23% | 45,515 |
| May 1, 2026 | 119.94 | 121.25 | 119.94 | 120.70 | +1.03% | 24,319 |
| Apr 30, 2026 | 116.90 | 119.51 | 116.45 | 119.47 | +2.91% | 45,861 |
| Apr 29, 2026 | 113.95 | 116.09 | 113.86 | 116.09 | +2.31% | 19,276 |
| Apr 28, 2026 | 113.53 | 114.03 | 112.61 | 113.47 | -1.42% | 32,837 |
| Apr 27, 2026 | 116.84 | 116.84 | 114.50 | 115.10 | -1.38% | 24,161 |
| Apr 24, 2026 | 116.99 | 117.41 | 116.55 | 116.71 | +0.66% | 20,946 |
| Apr 23, 2026 | 116.19 | 117.14 | 114.40 | 115.95 | -0.18% | 34,309 |
| Apr 22, 2026 | 116.99 | 117.25 | 115.82 | 116.16 | -0.01% | 38,723 |
| Apr 21, 2026 | 117.39 | 117.72 | 116.00 | 116.17 | -0.60% | 37,029 |
| Apr 20, 2026 | 115.45 | 116.93 | 115.45 | 116.87 | +1.12% | 84,168 |
| Apr 17, 2026 | 115.17 | 115.60 | 114.62 | 115.58 | +1.36% | 329,624 |
| Apr 16, 2026 | 112.23 | 114.03 | 111.65 | 114.03 | +1.88% | 22,606 |
| Apr 15, 2026 | 112.08 | 112.08 | 110.87 | 111.93 | +0.48% | 14,613 |
| Apr 14, 2026 | 111.61 | 111.61 | 110.06 | 111.40 | +1.01% | 34,114 |
| Apr 13, 2026 | 107.78 | 110.31 | 107.78 | 110.29 | +2.39% | 32,942 |
| Apr 10, 2026 | 107.74 | 107.97 | 107.00 | 107.72 | +0.65% | 24,529 |
| Apr 9, 2026 | 106.84 | 107.56 | 105.80 | 107.02 | +0.17% | 67,606 |
| Apr 8, 2026 | 106.67 | 106.84 | 105.00 | 106.84 | +3.43% | 20,286 |
| Apr 7, 2026 | 102.36 | 103.36 | 101.81 | 103.30 | +0.27% | 9,229 |
| Apr 6, 2026 | 102.91 | 103.43 | 102.88 | 103.02 | +0.18% | 10,087 |
| Apr 2, 2026 | 97.51 | 102.83 | 97.23 | 102.83 | +3.57% | 17,502 |
| Apr 1, 2026 | 98.89 | 100.05 | 98.89 | 99.29 | +1.53% | 9,435 |
| Mar 31, 2026 | 95.34 | 97.79 | 95.06 | 97.79 | +4.04% | 4,079 |
| Mar 30, 2026 | 96.90 | 96.90 | 93.60 | 93.99 | -1.96% | 22,281 |
| Mar 27, 2026 | 96.13 | 96.40 | 95.34 | 95.87 | -1.03% | 36,830 |
| Mar 26, 2026 | 98.22 | 99.05 | 96.86 | 96.87 | -2.32% | 7,604 |
| Mar 25, 2026 | 98.99 | 99.67 | 98.92 | 99.17 | +1.13% | 12,515 |
| Mar 24, 2026 | 97.69 | 98.87 | 97.69 | 98.06 | -0.07% | 8,862 |
| Mar 23, 2026 | 97.63 | 98.56 | 97.24 | 98.13 | +1.86% | 14,672 |
| Mar 20, 2026 | 99.74 | 99.74 | 96.13 | 96.34 | -4.00% | 12,539 |
| Mar 19, 2026 | 98.28 | 100.35 | 98.20 | 100.35 | +0.79% | 8,733 |
| Mar 18, 2026 | 99.23 | 100.91 | 99.23 | 99.56 | -0.18% | 11,072 |
| Mar 17, 2026 | 99.59 | 100.19 | 99.38 | 99.74 | -0.00% | 5,746 |
| Mar 16, 2026 | 99.95 | 100.29 | 99.64 | 99.74 | +1.03% | 8,518 |
| Mar 13, 2026 | 98.52 | 99.81 | 98.42 | 98.73 | +0.96% | 9,127 |
| Mar 12, 2026 | 98.16 | 99.02 | 97.79 | 97.79 | -1.06% | 8,851 |
| Mar 11, 2026 | 97.97 | 99.84 | 97.97 | 98.84 | +0.99% | 8,121 |
| Mar 10, 2026 | 97.55 | 98.98 | 97.54 | 97.87 | +0.71% | 9,042 |
| Mar 9, 2026 | 94.31 | 97.25 | 94.01 | 97.18 | +1.82% | 10,306 |
| Mar 6, 2026 | 95.43 | 97.21 | 95.43 | 95.44 | -1.35% | 8,950 |
| Mar 5, 2026 | 96.98 | 97.10 | 95.72 | 96.75 | -1.42% | 10,892 |
| Mar 4, 2026 | 97.54 | 98.34 | 96.73 | 98.15 | +1.27% | 9,562 |
| Mar 3, 2026 | 96.36 | 97.15 | 94.31 | 96.92 | -1.59% | 12,277 |
| Mar 2, 2026 | 95.87 | 98.49 | 95.87 | 98.48 | +1.17% | 10,117 |
| Feb 27, 2026 | 95.16 | 97.34 | 95.00 | 97.34 | +1.10% | 8,706 |
| Feb 26, 2026 | 97.68 | 97.68 | 95.48 | 96.28 | -1.23% | 10,432 |
| Feb 25, 2026 | 97.42 | 98.11 | 97.41 | 97.48 | +0.44% | 7,042 |
| Feb 24, 2026 | 96.23 | 97.12 | 96.01 | 97.05 | +0.90% | 9,938 |
| Feb 23, 2026 | 96.31 | 96.48 | 95.80 | 96.18 | -0.93% | 6,673 |
| Feb 20, 2026 | 96.14 | 97.33 | 96.14 | 97.08 | +0.57% | 7,190 |
| Feb 19, 2026 | 96.45 | 97.01 | 96.35 | 96.53 | +0.16% | 4,994 |
| Feb 18, 2026 | 96.73 | 96.84 | 95.89 | 96.38 | -0.57% | 9,616 |
| Feb 17, 2026 | 96.81 | 97.43 | 95.66 | 96.93 | -0.24% | 17,832 |
| Feb 13, 2026 | 95.36 | 97.47 | 94.72 | 97.16 | +2.38% | 8,197 |
| Feb 12, 2026 | 94.00 | 96.46 | 94.00 | 94.90 | +3.58% | 13,853 |
| Feb 11, 2026 | 91.83 | 91.83 | 90.19 | 91.62 | +0.30% | 5,229 |
| Feb 10, 2026 | 90.96 | 91.61 | 90.67 | 91.35 | +0.98% | 6,532 |
| Feb 9, 2026 | 88.32 | 90.72 | 88.32 | 90.46 | +2.19% | 7,852 |
| Feb 6, 2026 | 85.67 | 88.52 | 85.67 | 88.52 | +4.66% | 6,110 |
| Feb 5, 2026 | 85.01 | 85.36 | 84.26 | 84.58 | -2.22% | 10,907 |
| Feb 4, 2026 | 87.66 | 87.74 | 86.41 | 86.50 | -0.72% | 4,921 |
| Feb 3, 2026 | 87.00 | 87.14 | 85.73 | 87.13 | -0.15% | 5,103 |
| Feb 2, 2026 | 87.36 | 88.34 | 87.23 | 87.26 | -0.38% | 4,322 |
| Jan 30, 2026 | 88.45 | 88.52 | 87.44 | 87.59 | -0.84% | 21,109 |
| Jan 29, 2026 | 88.67 | 88.67 | 87.04 | 88.33 | -0.46% | 7,278 |
| Jan 28, 2026 | 89.38 | 89.38 | 88.50 | 88.74 | -0.45% | 9,615 |
| Jan 27, 2026 | 88.70 | 89.54 | 88.13 | 89.14 | +1.77% | 13,224 |
| Jan 26, 2026 | 87.10 | 88.56 | 87.10 | 87.59 | +1.40% | 30,064 |
| Jan 23, 2026 | 86.66 | 86.89 | 85.81 | 86.38 | +0.20% | 6,888 |
| Jan 22, 2026 | 86.93 | 87.03 | 86.20 | 86.21 | +0.41% | 21,647 |
| Jan 21, 2026 | 86.31 | 86.31 | 84.84 | 85.86 | +0.10% | 11,748 |
| Jan 20, 2026 | 86.44 | 87.01 | 85.77 | 85.77 | -2.81% | 7,837 |
| Jan 16, 2026 | 87.77 | 88.40 | 87.49 | 88.25 | +0.75% | 26,671 |
| Jan 15, 2026 | 87.50 | 88.55 | 87.44 | 87.59 | +1.25% | 13,012 |
| Jan 14, 2026 | 86.54 | 87.00 | 85.74 | 86.51 | -0.18% | 11,126 |
| Jan 13, 2026 | 86.17 | 86.97 | 85.95 | 86.67 | +0.83% | 19,908 |
| Jan 12, 2026 | 84.53 | 85.95 | 84.53 | 85.95 | +1.30% | 12,081 |
| Jan 9, 2026 | 84.26 | 85.13 | 84.21 | 84.85 | +0.71% | 15,795 |
| Jan 8, 2026 | 85.03 | 85.19 | 84.08 | 84.25 | -1.52% | 15,265 |
| Jan 7, 2026 | 86.20 | 86.20 | 85.55 | 85.55 | -0.40% | 7,672 |
| Jan 6, 2026 | 85.64 | 86.01 | 84.91 | 85.89 | +0.37% | 8,565 |
| Jan 5, 2026 | 86.04 | 86.04 | 84.75 | 85.57 | +0.04% | 14,728 |
| Jan 2, 2026 | 85.58 | 85.84 | 85.24 | 85.53 | +0.63% | 10,041 |
| Dec 31, 2025 | 85.53 | 85.53 | 84.99 | 85.00 | -0.72% | 8,970 |
| Dec 30, 2025 | 85.83 | 85.87 | 85.50 | 85.62 | -0.02% | 12,019 |
| Dec 29, 2025 | 85.36 | 85.85 | 85.36 | 85.64 | -0.10% | 6,526 |
| Dec 26, 2025 | 86.03 | 86.03 | 85.45 | 85.73 | -0.19% | 6,778 |
| Dec 24, 2025 | 85.83 | 85.96 | 85.72 | 85.89 | +0.07% | 9,547 |
| Dec 23, 2025 | 85.66 | 85.83 | 85.14 | 85.83 | -0.09% | 17,266 |
| Dec 22, 2025 | 85.59 | 86.11 | 85.59 | 85.91 | +0.71% | 5,620 |
| Dec 19, 2025 | 84.78 | 85.65 | 84.66 | 85.30 | +1.04% | 7,318 |
| Dec 18, 2025 | 85.36 | 85.36 | 84.04 | 84.42 | +0.46% | 4,797 |
| Dec 17, 2025 | 85.36 | 85.39 | 84.03 | 84.03 | -1.41% | 5,259 |
| Dec 16, 2025 | 85.48 | 85.64 | 84.89 | 85.23 | -1.33% | 9,168 |
| Dec 15, 2025 | 86.93 | 86.93 | 86.14 | 86.38 | +0.10% | 19,904 |
| Dec 12, 2025 | 88.32 | 88.43 | 85.92 | 86.29 | -2.43% | 5,883 |
| Dec 11, 2025 | 88.37 | 88.50 | 87.48 | 88.44 | +0.76% | 11,916 |
| Dec 10, 2025 | 87.84 | 88.42 | 87.58 | 87.77 | -0.00% | 7,991 |
| Dec 9, 2025 | 88.29 | 88.29 | 87.72 | 87.77 | -0.47% | 7,864 |
| Dec 8, 2025 | 87.39 | 88.19 | 87.13 | 88.19 | +1.14% | 8,127 |
| Dec 5, 2025 | 87.65 | 87.65 | 86.91 | 87.20 | -0.29% | 11,092 |
| Dec 4, 2025 | 87.21 | 87.77 | 87.21 | 87.45 | -0.31% | 9,717 |
| Dec 3, 2025 | 87.42 | 87.72 | 86.60 | 87.72 | +0.65% | 4,973 |
| Dec 2, 2025 | 87.52 | 88.20 | 87.16 | 87.16 | +0.69% | 4,217 |
| Dec 1, 2025 | 86.89 | 86.89 | 86.56 | 86.56 | -1.34% | 4,755 |
| Nov 28, 2025 | 87.83 | 87.83 | 87.00 | 87.74 | +0.85% | 17,054 |
| Nov 26, 2025 | 86.69 | 87.45 | 86.67 | 87.00 | +0.77% | 6,180 |
| Nov 25, 2025 | 85.37 | 86.51 | 85.37 | 86.34 | +1.09% | 4,358 |
| Nov 24, 2025 | 84.11 | 85.52 | 84.08 | 85.41 | +2.13% | 8,001 |
| Nov 21, 2025 | 83.30 | 84.10 | 82.45 | 83.63 | +0.81% | 11,668 |
| Nov 20, 2025 | 86.32 | 86.52 | 82.96 | 82.96 | -2.17% | 4,648 |
| Nov 19, 2025 | 84.88 | 84.88 | 84.38 | 84.80 | -0.34% | 2,445 |
| Nov 18, 2025 | 84.48 | 85.38 | 84.18 | 85.09 | -0.26% | 5,662 |
| Nov 17, 2025 | 86.92 | 87.26 | 85.04 | 85.31 | -2.12% | 19,897 |
| Nov 14, 2025 | 85.82 | 87.15 | 85.80 | 87.15 | +0.27% | 3,136 |
| Nov 13, 2025 | 89.94 | 90.05 | 86.92 | 86.92 | -3.62% | 7,403 |
| Nov 12, 2025 | 90.65 | 90.65 | 90.16 | 90.18 | -0.35% | 18,965 |
| Nov 11, 2025 | 90.58 | 90.58 | 89.83 | 90.50 | +0.21% | 3,382 |
| Nov 10, 2025 | 90.19 | 90.63 | 89.58 | 90.31 | +1.34% | 5,365 |
| Nov 7, 2025 | 88.14 | 89.12 | 87.45 | 89.12 | +0.47% | 6,046 |
| Nov 6, 2025 | 88.88 | 89.39 | 88.55 | 88.70 | +0.68% | 5,865 |
Daily open, high, low, close and volume for iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT). Showing 250 trading days. Unadjusted prices.