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 | 0.271 | 0.333949476278 | 81.15 | 82.9401 | 80.0189 | 9894 | 81.14276419 | SP |
| 4 | -2.279 | -2.72281959379 | 83.7 | 85.4099 | 79.79 | 17067 | 82.2715357 | SP |
| 12 | 1.091 | 1.35814764098 | 80.33 | 86.5452 | 76.02 | 11946 | 81.38156096 | SP |
| 26 | 10.511 | 14.8230150896 | 70.91 | 86.5452 | 70.12 | 10233 | 79.47834103 | SP |
| 52 | 17.761 | 27.8997800817 | 63.66 | 86.5452 | 63.66 | 7249 | 76.87903691 | SP |
| 156 | 17.451 | 27.2799749883 | 63.97 | 86.5452 | 63.36 | 7197 | 76.35696302 | SP |
| 260 | 17.451 | 27.2799749883 | 63.97 | 86.5452 | 63.36 | 7197 | 76.35696302 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 81.421 | 0.2 | 0.25 | 80.96 | 81.421 | 80.5 | 6885 |
| 1736292600 | 81.22 | -0.71 | -0.86 | 82.57 | 82.57 | 81.04 | 12159 |
| 1736206200 | 81.926 | 0.25 | 0.30 | 82.34 | 82.9401 | 81.9 | 9491 |
| 1735947000 | 81.6775 | 1.31 | 1.63 | 80.81 | 81.7837 | 80.81 | 4219 |
| 1735860600 | 80.37 | -0.18 | -0.23 | 81.15 | 81.175 | 80.0189 | 13877 |
| 1735687800 | 80.5515 | 0.08 | 0.10 | 80.8 | 81.05 | 80.11 | 15638 |
| 1735601400 | 80.47 | -0.74 | -0.92 | 80.59 | 80.5971 | 79.79 | 10665 |
| 1735342200 | 81.2143 | -1.04 | -1.26 | 81.72 | 81.78 | 80.95 | 13551 |
| 1735255800 | 82.2498 | 0.03 | 0.04 | 82.12 | 82.33 | 81.91 | 11693 |
| 1735077840 | 82.2165 | 0.59 | 0.72 | 81.8 | 82.2165 | 81.59 | 3485 |
| 1734996600 | 81.63 | 0.43 | 0.53 | 81.31 | 81.63 | 80.92 | 10003 |
| 1734737400 | 81.1971 | 1.01 | 1.26 | 79.94 | 82.08 | 79.94 | 22034 |
| 1734651000 | 80.19 | -0.66 | -0.82 | 81.34 | 81.59 | 80.19 | 14612 |
| 1734564600 | 80.8526 | -3.09 | -3.69 | 84.33 | 84.4399 | 80.8526 | 54821 |
| 1734478200 | 83.9462 | -1.31 | -1.54 | 84.63 | 84.7 | 83.8899 | 18653 |
| 1734391800 | 85.2583 | 0.3 | 0.36 | 84.85 | 85.4099 | 84.85 | 14382 |
| 1734132600 | 84.954 | 0.58 | 0.69 | 85.13 | 85.13 | 84.72 | 11327 |
| 1734046200 | 84.37 | 0.11 | 0.13 | 84.42 | 84.72 | 84.26 | 59119 |
| 1733959800 | 84.2569 | 0.82 | 0.98 | 83.97 | 84.5257 | 83.595 | 11710 |
| 1733873400 | 83.4404 | -1.88 | -2.21 | 85.13 | 85.13 | 83.2401 | 7531 |
| 1733787000 | 85.3235 | -0.38 | -0.45 | 86.43 | 86.5452 | 85.19 | 21574 |
| 1733527800 | 85.7076 | 0.71 | 0.84 | 85.3 | 85.74 | 85.2581 | 8243 |
| 1733441400 | 84.9947 | 0.08 | 0.10 | 84.7 | 85.17 | 84.7 | 7478 |
| 1733355000 | 84.91 | 1.72 | 2.07 | 84.08 | 84.91 | 83.93 | 21371 |
| 1733268600 | 83.1894 | -0.24 | -0.29 | 83.81 | 83.81 | 83.0021 | 18341 |
| 1733182200 | 83.43 | 1.48 | 1.81 | 82.81 | 83.4764 | 82.576 | 8283 |
| 1732917840 | 81.9489 | 0.33 | 0.40 | 81.74 | 82.2999 | 81.65 | 4533 |
| 1732750200 | 81.6232 | -0.21 | -0.25 | 82.2 | 82.28 | 81.425 | 13404 |
| 1732663800 | 81.83 | -0.06 | -0.07 | 81.98 | 81.98 | 81.4824 | 12769 |
| 1732577400 | 81.8882 | 1.21 | 1.50 | 81.55 | 81.97 | 81.2426 | 8003 |
| 1732318200 | 80.68 | 1.23 | 1.55 | 80.16 | 80.85 | 80.08 | 27693 |
| 1732231800 | 79.45 | 1.88 | 2.42 | 78.01 | 79.57 | 77.8283 | 9959 |
| 1732145400 | 77.57 | -0.54 | -0.69 | 78.07 | 78.07 | 77.2477 | 4865 |
| 1732059000 | 78.1067 | 1.1 | 1.42 | 77.03 | 78.33 | 76.9477 | 13082 |
| 1731972600 | 77.0097 | 0.72 | 0.94 | 76.31 | 77.2 | 76.31 | 6248 |
| 1731713400 | 76.29 | -0.89 | -1.15 | 76.78 | 76.83 | 76.02 | 15288 |
| 1731627000 | 77.18 | -0.67 | -0.86 | 77.85 | 77.85 | 77.114 | 9264 |
| 1731540600 | 77.85 | -0.46 | -0.59 | 78.42 | 78.707 | 77.79 | 11468 |
| 1731454200 | 78.31 | -0.86 | -1.09 | 78.84 | 78.94 | 78.1747 | 8020 |
| 1731367800 | 79.17 | -0.9 | -1.12 | 80.01 | 80.01 | 79.095 | 9017 |
| 1731108600 | 80.065 | 0.12 | 0.15 | 79.98 | 80.115 | 79.87 | 6604 |
| 1731022200 | 79.9429 | 0.94 | 1.18 | 79.57 | 79.9522 | 79.54 | 5708 |
| 1730935800 | 79.0067 | -0.5 | -0.63 | 79.78 | 79.78 | 78.168 | 6584 |
| 1730849400 | 79.5038 | 1.18 | 1.51 | 78.26 | 79.5038 | 78.26 | 6308 |
| 1730763000 | 78.32 | 0.35 | 0.45 | 77.92 | 78.42 | 77.92 | 4250 |
| 1730500200 | 77.97 | -0.01 | -0.01 | 78.41 | 78.87 | 77.97 | 9350 |
| 1730413800 | 77.98 | -1.52 | -1.91 | 78.85 | 78.85 | 77.97 | 13955 |
| 1730327400 | 79.5 | -1.65 | -2.03 | 80.05 | 80.48 | 79.5 | 11908 |
| 1730241000 | 81.15 | -0.16 | -0.19 | 80.93 | 81.395 | 80.93 | 5238 |
| 1730154600 | 81.3075 | 0.46 | 0.57 | 81.36 | 81.8499 | 81.2256 | 4438 |
| 1729895400 | 80.8468 | 0.47 | 0.58 | 81.72 | 82.42 | 80.84 | 11092 |
| 1729809000 | 80.38 | 0.39 | 0.49 | 80.33 | 80.5 | 80.27 | 6102 |
| 1729722600 | 79.99 | -0.15 | -0.19 | 79.87 | 80.35 | 79.59 | 15192 |
| 1729636200 | 80.14 | -0.42 | -0.52 | 80.13 | 80.34 | 79.9357 | 11660 |
| 1729549800 | 80.56 | -0.21 | -0.26 | 80.77 | 80.96 | 80.1 | 5244 |
| 1729290600 | 80.77 | 0.56 | 0.70 | 80.55 | 80.8238 | 80.45 | 3652 |
| 1729204200 | 80.2062 | -0.57 | -0.70 | 80.65 | 80.65 | 80.1861 | 23698 |
| 1729117800 | 80.772 | 0.44 | 0.55 | 80.33 | 80.9 | 80.33 | 9190 |
| 1729031400 | 80.33 | 1.09 | 1.38 | 79.99 | 80.47 | 79.99 | 245276 |
| 1728945000 | 79.24 | 0.39 | 0.49 | 78.9 | 79.38 | 78.9 | 4130 |
| 1728685800 | 78.85 | 0.67 | 0.86 | 78.21 | 78.85 | 78.21 | 4127 |
| 1728599400 | 78.18 | -0.57 | -0.72 | 78.22 | 78.36 | 77.991 | 4634 |
| 1728513000 | 78.75 | 0.48 | 0.61 | 78.13 | 78.83 | 78.13 | 4489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
