iShares US Digital Infrastructure and Real Estate ETF (IDGT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6701 | -0.918322598328 | 72.97 | 73.61 | 71.45 | 7212 | 71.89963527 | SP |
| 4 | 1.5699 | 2.21956736887 | 70.73 | 75.56 | 69.91 | 5820 | 72.66482125 | SP |
| 12 | 4.6099 | 6.81031171517 | 67.69 | 75.56 | 66.16 | 3892 | 71.0923855 | SP |
| 26 | 3.9199 | 5.73252412986 | 68.38 | 76.51 | 65.46 | 3981 | 71.17487814 | SP |
| 52 | 8.3299 | 13.0215726122 | 63.97 | 76.51 | 63.36 | 4149 | 69.91525026 | SP |
| 156 | 8.3299 | 13.0215726122 | 63.97 | 76.51 | 63.36 | 4149 | 69.91525026 | SP |
| 260 | 8.3299 | 13.0215726122 | 63.97 | 76.51 | 63.36 | 4149 | 69.91525026 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 72.2999 | 0.79 | 1.10 | 71.83 | 72.4 | 71.79 | 3647 |
| 1721946600 | 71.51 | -0.14 | -0.20 | 71.87 | 72.444 | 71.45 | 22088 |
| 1721860200 | 71.65 | -1.56 | -2.14 | 72.85 | 72.85 | 71.58 | 5335 |
| 1721773800 | 73.2145 | 0.14 | 0.19 | 73.1 | 73.61 | 73.1 | 4368 |
| 1721687400 | 73.0731 | 0.44 | 0.61 | 73.19 | 73.19 | 72.65 | 2029 |
| 1721428200 | 72.6329 | -0.43 | -0.59 | 72.83 | 72.83 | 72.52 | 2016 |
| 1721341800 | 73.0632 | -1.17 | -1.58 | 74.16 | 74.17 | 72.79 | 11924 |
| 1721255400 | 74.2341 | -1.29 | -1.70 | 74.57 | 74.8278 | 74 | 5945 |
| 1721169000 | 75.52 | 0.95 | 1.27 | 75 | 75.56 | 74.715 | 5109 |
| 1721082600 | 74.5737 | 0.23 | 0.31 | 74.52 | 74.5754 | 74.125 | 3988 |
| 1720823400 | 74.3448 | 0.94 | 1.29 | 73.88 | 74.7541 | 73.82 | 4148 |
| 1720737000 | 73.4 | 1.32 | 1.83 | 72.78 | 73.6075 | 72.78 | 17911 |
| 1720650600 | 72.08 | 0.45 | 0.63 | 71.9 | 72.1145 | 71.5571 | 3915 |
| 1720564200 | 71.63 | -0.04 | -0.06 | 71.63 | 71.65 | 71.4323 | 5842 |
| 1720477800 | 71.67 | 1.05 | 1.49 | 70.91 | 71.74 | 70.91 | 2088 |
| 1720218600 | 70.618 | 0.07 | 0.09 | 70.66 | 70.66 | 70.27 | 769 |
| 1720040640 | 70.5523 | 0.4 | 0.57 | 70.31 | 70.63 | 70.31 | 1091 |
| 1719959400 | 70.15 | -0.05 | -0.07 | 70.01 | 70.31 | 69.91 | 3194 |
| 1719873000 | 70.1963 | -0.27 | -0.38 | 70.73 | 70.73 | 70.05 | 2665 |
| 1719613800 | 70.4641 | 0.38 | 0.55 | 70.46 | 70.83 | 70.38 | 73485 |
| 1719527400 | 70.08 | 1.17 | 1.70 | 69.06 | 70.08 | 69.06 | 10204 |
| 1719441000 | 68.91 | -0.13 | -0.19 | 68.73 | 68.91 | 68.56 | 9797 |
| 1719354600 | 69.04 | -0.28 | -0.40 | 69.43 | 69.43 | 68.895 | 1213 |
| 1719268200 | 69.3203 | -0.91 | -1.29 | 70.17 | 70.31 | 69.3203 | 2442 |
| 1719009000 | 70.2266 | 0.15 | 0.21 | 70.06 | 70.23 | 70.06 | 9619 |
| 1718922600 | 70.0801 | -0.21 | -0.30 | 70.65 | 70.65 | 69.945 | 8814 |
| 1718749800 | 70.2875 | 0.44 | 0.64 | 70.08 | 70.4 | 70.08 | 10690 |
| 1718663400 | 69.8435 | 0.01 | 0.01 | 69.86 | 70.1 | 69.187 | 1583 |
| 1718404200 | 69.8338 | -0.37 | -0.53 | 69.76 | 69.93 | 69.635 | 1165 |
| 1718317800 | 70.2046 | 0.38 | 0.54 | 69.97 | 70.2046 | 69.83 | 2252 |
| 1718231400 | 69.8296 | 0.62 | 0.89 | 70.43 | 70.55 | 69.8296 | 1229 |
| 1718145000 | 69.214 | -0.39 | -0.56 | 69.1 | 69.3796 | 68.8481 | 815 |
| 1718058600 | 69.6012 | 0.35 | 0.51 | 68.84 | 69.75 | 68.84 | 6628 |
| 1717799400 | 69.2486 | -0.71 | -1.01 | 69.39 | 69.39 | 69.15 | 974 |
| 1717713000 | 69.957 | -0.18 | -0.25 | 70.17 | 70.17 | 69.86 | 5110 |
| 1717626600 | 70.132 | 0.6 | 0.86 | 69.92 | 70.132 | 69.77 | 1995 |
| 1717540200 | 69.5312 | 0.25 | 0.36 | 69.17 | 69.5312 | 69.05 | 253 |
| 1717453800 | 69.2802 | -0.24 | -0.34 | 69.98 | 69.98 | 68.8801 | 2853 |
| 1717194600 | 69.5197 | 0.32 | 0.46 | 69.58 | 69.58 | 68.9795 | 495 |
| 1717108200 | 69.2031 | 0.64 | 0.94 | 68.69 | 69.295 | 68.69 | 1967 |
| 1717021800 | 68.5602 | -0.76 | -1.10 | 68.56 | 68.7 | 68.4991 | 1818 |
| 1716935400 | 69.3196 | 0.12 | 0.17 | 69.61 | 69.79 | 69.2572 | 2539 |
| 1716589800 | 69.2017 | 0.36 | 0.53 | 69.15 | 69.29 | 68.95 | 299 |
| 1716503400 | 68.8383 | -1.11 | -1.59 | 70.45 | 70.45 | 68.8383 | 1362 |
| 1716417000 | 69.9474 | -0.13 | -0.19 | 70.2 | 70.21 | 69.73 | 9112 |
| 1716330600 | 70.0791 | 0.11 | 0.15 | 69.81 | 70.0791 | 69.81 | 945 |
| 1716244200 | 69.9716 | -0.11 | -0.16 | 70.14 | 70.23 | 69.9716 | 3423 |
| 1715985000 | 70.0857 | -0.33 | -0.48 | 70.53 | 70.53 | 70.0857 | 1706 |
| 1715898600 | 70.4203 | -0.09 | -0.12 | 70.57 | 70.81 | 70.323 | 1206 |
| 1715812200 | 70.5065 | 1.41 | 2.04 | 69.91 | 70.5065 | 69.75 | 2119 |
| 1715725800 | 69.0944 | 0.98 | 1.44 | 68.78 | 69.0944 | 68.78 | 1255 |
| 1715639400 | 68.1157 | 0.26 | 0.38 | 68.08 | 68.1157 | 68.01 | 266 |
| 1715380200 | 67.8569 | 0.13 | 0.19 | 67.95 | 68.1 | 67.66 | 3212 |
| 1715293800 | 67.7276 | 1.16 | 1.74 | 67.42 | 67.7276 | 67.42 | 363 |
| 1715207400 | 66.569199 | -0.03 | -0.05 | 66.16 | 66.599999 | 66.16 | 709 |
| 1715121000 | 66.6031 | 0.27 | 0.41 | 66.65 | 66.65 | 66.599999 | 946 |
| 1715034600 | 66.3311 | -0.2 | -0.30 | 67.09 | 67.09 | 66.33 | 270 |
| 1714775400 | 66.528 | 0.2 | 0.30 | 67.69 | 67.71 | 66.528 | 1475 |
| 1714689000 | 66.328999 | -0.08 | -0.12 | 65.81 | 66.328999 | 65.459999 | 2929 |
| 1714602600 | 66.4103 | -0.23 | -0.34 | 66.34 | 66.4103 | 66.0802 | 1135 |
| 1714516200 | 66.6389 | -1.42 | -2.08 | 67.67 | 67.67 | 66.6389 | 1490 |
| 1714429800 | 68.0558 | 0.31 | 0.45 | 67.9 | 68.0558 | 67.9 | 542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
