iShares Trust - iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT) Historical Stock Data
82.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDGT is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 81.80 | 82.22 | ↑$0.42 (0.51%) | 81.59 | 82.22 | 3.49K |
| 2024-12-23 | 81.31 | 81.63 | ↑$0.32 (0.39%) | 80.93 | 81.63 | 10K |
| 2024-12-20 | 79.94 | 81.20 | ↑$1.26 (1.57%) | 79.94 | 82.08 | 22.03K |
| 2024-12-19 | 81.59 | 80.19 | ↓$1.40 (-1.72%) | 80.19 | 81.59 | 14.71K |
| 2024-12-18 | 84.33 | 80.85 | ↓$3.48 (-4.12%) | 80.85 | 84.44 | 54.82K |
| 2024-12-17 | 84.63 | 83.95 | ↓$0.68 (-0.81%) | 83.89 | 84.70 | 18.65K |
| 2024-12-16 | 84.85 | 85.26 | ↑$0.41 (0.48%) | 84.85 | 85.41 | 14.38K |
| 2024-12-13 | 85.13 | 84.95 | ↓$0.18 (-0.21%) | 84.72 | 85.13 | 11.33K |
| 2024-12-12 | 84.42 | 84.37 | ↓$0.05 (-0.06%) | 84.26 | 84.72 | 59.22K |
| 2024-12-11 | 83.97 | 84.26 | ↑$0.29 (0.34%) | 83.80 | 84.53 | 11.71K |
| 2024-12-10 | 85.13 | 83.44 | ↓$1.69 (-1.98%) | 83.24 | 85.13 | 7.53K |
| 2024-12-09 | 86.43 | 85.32 | ↓$1.11 (-1.28%) | 85.19 | 86.55 | 21.57K |
| 2024-12-06 | 85.32 | 85.71 | ↑$0.39 (0.45%) | 85.26 | 85.71 | 8.24K |
| 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 |
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