iShares US Digital Infrastructure and Real Estate ETF (IDGT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8486 | -3.46208070005 | 82.28 | 83.16 | 79.44 | 10651 | 82.28428426 | SP |
| 4 | -2.1586 | -2.6456673612 | 81.59 | 83.89 | 78.83 | 10605 | 81.43407557 | SP |
| 12 | -3.3786 | -4.07994203599 | 82.81 | 86.5452 | 78.1 | 13280 | 82.31861423 | SP |
| 26 | 3.3414 | 4.39137863057 | 76.09 | 86.5452 | 73.57 | 12186 | 80.76211602 | SP |
| 52 | 9.9114 | 14.2569044879 | 69.52 | 86.5452 | 65.46 | 7986 | 78.56651629 | SP |
| 156 | 15.4614 | 24.1697670783 | 63.97 | 86.5452 | 63.36 | 7480 | 77.39804404 | SP |
| 260 | 15.4614 | 24.1697670783 | 63.97 | 86.5452 | 63.36 | 7480 | 77.39804404 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 79.4314 | -1.63 | -2.01 | 80.98 | 80.98 | 79.4 | 18692 |
| 1740180600 | 81.06 | -1.76 | -2.12 | 83.16 | 83.16 | 81.06 | 8583 |
| 1740094200 | 82.8182 | 0.21 | 0.25 | 82.57 | 82.8182 | 81.8761 | 4301 |
| 1740007800 | 82.61 | 0.13 | 0.16 | 82.51 | 82.9795 | 82.2268 | 18426 |
| 1739921400 | 82.48 | 0.66 | 0.81 | 82.28 | 82.5828 | 82.11 | 11292 |
| 1739575800 | 81.8176 | 0.27 | 0.33 | 81.72 | 82.03 | 81.13 | 9518 |
| 1739489400 | 81.5501 | -0.57 | -0.69 | 81.58 | 81.58 | 81.23 | 12520 |
| 1739403000 | 82.12 | -0.93 | -1.12 | 81.68 | 82.3678 | 81.63 | 8558 |
| 1739316600 | 83.05 | -0.68 | -0.81 | 82.94 | 83.4906 | 82.66 | 9484 |
| 1739230200 | 83.7283 | 0.94 | 1.14 | 83.41 | 83.7283 | 83.0413 | 7955 |
| 1738971000 | 82.784 | -0.57 | -0.68 | 83.73 | 83.89 | 82.5401 | 14589 |
| 1738884600 | 83.35 | 0.21 | 0.25 | 83.62 | 83.62 | 82.98 | 4443 |
| 1738798200 | 83.14 | 1.77 | 2.17 | 82.03 | 83.14 | 82.03 | 5773 |
| 1738711800 | 81.3719 | 0.86 | 1.06 | 80.24 | 81.38 | 80 | 9015 |
| 1738625400 | 80.5156 | -0.59 | -0.73 | 79.54 | 80.88 | 79.0801 | 10434 |
| 1738366200 | 81.1081 | 0.13 | 0.16 | 81.22 | 82.538043 | 81.0929 | 9422 |
| 1738279800 | 80.9746 | 1.74 | 2.20 | 80.99 | 81.31 | 80.77 | 6148 |
| 1738193400 | 79.2334 | -0.32 | -0.41 | 79.98 | 80.11 | 78.94 | 13902 |
| 1738107000 | 79.5573 | 0.17 | 0.22 | 79.96 | 79.96 | 78.83 | 22683 |
| 1738020600 | 79.3854 | -5.19 | -6.13 | 81.59 | 81.59 | 78.94 | 14458 |
| 1737761400 | 84.5707 | -0.01 | -0.01 | 85.62 | 85.62 | 84.57 | 9010 |
| 1737675000 | 84.58 | 0 | 0.00 | 84.58 | 84.58 | 84.58 | 0 |
| 1737588600 | 84.58 | 0.38 | 0.46 | 84.82 | 85.1943 | 84.58 | 16156 |
| 1737502200 | 84.1965 | 1.14 | 1.37 | 83.99 | 84.32 | 83.785 | 16296 |
| 1737156600 | 83.0557 | 0.68 | 0.83 | 83 | 83.486 | 82.95 | 10451 |
| 1737070200 | 82.3711 | 1.25 | 1.55 | 81.4 | 82.4746 | 81.35 | 7581 |
| 1736983800 | 81.1166 | 1.3 | 1.62 | 81.63 | 81.63 | 80.8577 | 14597 |
| 1736897400 | 79.82 | 0.78 | 0.99 | 79.61 | 80.0859 | 79.48 | 10436 |
| 1736811000 | 79.0403 | -0.26 | -0.33 | 78.49 | 79.0403 | 78.1 | 8241 |
| 1736551800 | 79.3028 | -2.12 | -2.60 | 80.3 | 80.3 | 79.3028 | 11718 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
