iShares Trust - iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT) Historical Stock Data
84.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDGT is down -0.02% a day on average. There have been 15 days where iShares Trust - iShares U.S. Digital Infrastructure and Real Estate ETF closed green and 15 days where IDGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 84.70 | 84.99 | ↑$0.29 (0.35%) | 84.70 | 85.17 | 7.48K |
| 2024-12-04 | 84.08 | 84.91 | ↑$0.83 (0.99%) | 83.93 | 84.91 | 21.37K |
| 2024-12-03 | 83.81 | 83.19 | ↓$0.62 (-0.74%) | 83.00 | 83.81 | 18.34K |
| 2024-12-02 | 82.81 | 83.43 | ↑$0.62 (0.75%) | 82.58 | 83.48 | 8.28K |
| 2024-11-29 | 81.65 | 81.95 | ↑$0.30 (0.37%) | 81.65 | 82.30 | 4.53K |
| 2024-11-27 | 82.28 | 81.62 | ↓$0.66 (-0.80%) | 81.43 | 82.28 | 13.40K |
| 2024-11-26 | 81.98 | 81.83 | ↓$0.15 (-0.18%) | 81.48 | 81.98 | 12.88K |
| 2024-11-25 | 81.55 | 81.89 | ↑$0.34 (0.41%) | 81.24 | 81.97 | 8.14K |
| 2024-11-22 | 80.16 | 80.68 | ↑$0.52 (0.65%) | 80.08 | 80.85 | 27.69K |
| 2024-11-21 | 78.01 | 79.45 | ↑$1.44 (1.85%) | 77.83 | 79.55 | 9.96K |
| 2024-11-20 | 77.71 | 77.57 | ↓$0.14 (-0.18%) | 77.25 | 77.71 | 5.01K |
| 2024-11-19 | 77.03 | 78.11 | ↑$1.08 (1.40%) | 76.95 | 78.18 | 13.08K |
| 2024-11-18 | 76.80 | 77.01 | ↑$0.21 (0.27%) | 76.80 | 77.20 | 6.25K |
| 2024-11-15 | 76.78 | 76.29 | ↓$0.49 (-0.64%) | 76.02 | 76.78 | 15.29K |
| 2024-11-14 | 77.85 | 77.18 | ↓$0.67 (-0.86%) | 77.11 | 77.85 | 9.26K |
| 2024-11-13 | 78.71 | 77.85 | ↓$0.86 (-1.09%) | 77.79 | 78.71 | 12.26K |
| 2024-11-12 | 78.86 | 78.31 | ↓$0.55 (-0.70%) | 78.17 | 78.86 | 8.02K |
| 2024-11-11 | 80.01 | 79.17 | ↓$0.84 (-1.05%) | 79.10 | 80.01 | 9.02K |
| 2024-11-08 | 79.98 | 80.07 | ↑$0.08 (0.11%) | 79.87 | 80.12 | 6.60K |
| 2024-11-07 | 79.57 | 79.94 | ↑$0.37 (0.47%) | 79.57 | 79.95 | 5.71K |
| 2024-11-06 | 79.78 | 79.01 | ↓$0.77 (-0.97%) | 78.17 | 79.78 | 6.59K |
| 2024-11-05 | 78.26 | 79.50 | ↑$1.24 (1.59%) | 78.26 | 79.50 | 6.31K |
| 2024-11-04 | 77.92 | 78.32 | ↑$0.40 (0.51%) | 77.92 | 78.42 | 4.35K |
| 2024-11-01 | 78.41 | 77.97 | ↓$0.44 (-0.56%) | 77.97 | 78.74 | 9.35K |
| 2024-10-31 | 78.85 | 77.98 | ↓$0.87 (-1.10%) | 77.97 | 78.85 | 13.96K |
| 2024-10-30 | 80.05 | 79.50 | ↓$0.55 (-0.69%) | 79.50 | 80.48 | 12.11K |
| 2024-10-29 | 80.93 | 81.15 | ↑$0.22 (0.27%) | 80.93 | 81.40 | 5.34K |
| 2024-10-28 | 81.36 | 81.31 | ↓$0.05 (-0.06%) | 81.23 | 81.85 | 4.44K |
| 2024-10-25 | 81.72 | 80.85 | ↓$0.87 (-1.07%) | 80.85 | 82.11 | 11.09K |
| 2024-10-24 | 80.33 | 80.38 | ↑$0.05 (0.06%) | 80.27 | 80.49 | 6.10K |
Create an account or log in to view more rows.
$IDGT red day ahead
$IDGT called it
$IDGT called it
$IDGT I like it
$IDGT This may be your last opportunity to buy on the cheap??
$IDGT more shorts the better idc
$IDGT the market is selling off
$IDGT might see a whole 1% green
$IDGT the market is selling off