iShares U.S. Digital Infrastructure and Real Estate ETF

IDGT
🏛️ usa →
86.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 80.80 81.05 80.11 80.55 0.0M
2024-12-30 80.59 80.60 79.79 80.47 0.0M
2024-12-27 81.59 81.78 80.95 81.21 0.0M
2024-12-26 82.12 82.33 81.95 82.25 0.0M
2024-12-24 81.80 82.22 81.59 82.22 0.0M
2024-12-23 81.31 81.63 80.93 81.63 0.0M
2024-12-20 79.94 82.08 79.94 81.20 0.0M
2024-12-19 81.59 81.59 80.19 80.19 0.0M
2024-12-18 84.33 84.44 80.85 80.85 0.1M
2024-12-17 84.63 84.70 83.89 83.95 0.0M
2024-12-16 84.85 85.41 84.85 85.26 0.0M
2024-12-13 85.13 85.13 84.72 84.95 0.0M
2024-12-12 84.42 84.72 84.26 84.37 0.1M
2024-12-11 83.97 84.53 83.60 84.26 0.0M
2024-12-10 85.13 85.13 83.24 83.44 0.0M
2024-12-09 86.43 86.55 85.19 85.32 0.0M
2024-12-06 85.32 85.74 85.26 85.71 0.0M
2024-12-05 84.70 85.17 84.70 84.99 0.0M
2024-12-04 84.08 84.91 83.93 84.91 0.0M
2024-12-03 83.81 83.81 83.00 83.19 0.0M
2024-12-02 82.81 83.48 82.58 83.43 0.0M
2024-11-29 81.65 82.30 81.65 81.95 0.0M
2024-11-27 82.28 82.28 81.43 81.62 0.0M
2024-11-26 81.98 81.98 81.48 81.83 0.0M
2024-11-25 81.55 81.97 81.24 81.89 0.0M
2024-11-22 80.16 80.85 80.08 80.68 0.0M
2024-11-21 78.01 79.57 77.83 79.45 0.0M
2024-11-20 77.71 77.71 77.25 77.57 0.0M
2024-11-19 77.03 78.33 76.95 78.11 0.0M
2024-11-18 76.80 77.20 76.78 77.01 0.0M
2024-11-15 76.78 76.78 76.02 76.29 0.0M
2024-11-14 77.85 77.85 77.11 77.18 0.0M
2024-11-13 78.71 78.71 77.79 77.85 0.0M
2024-11-12 78.86 78.86 78.17 78.31 0.0M
2024-11-11 80.01 80.01 79.10 79.17 0.0M
2024-11-08 79.98 80.12 79.87 80.07 0.0M
2024-11-07 79.57 79.95 79.57 79.94 0.0M
2024-11-06 79.78 79.78 78.17 79.01 0.0M
2024-11-05 78.26 79.50 78.26 79.50 0.0M
2024-11-04 77.92 78.42 77.92 78.32 0.0M
2024-11-01 78.41 78.74 77.97 77.97 0.0M
2024-10-31 78.85 78.85 77.97 77.98 0.0M
2024-10-30 80.05 80.48 79.50 79.50 0.0M
2024-10-29 80.93 81.40 80.93 81.15 0.0M
2024-10-28 81.36 81.85 81.23 81.31 0.0M
2024-10-25 81.72 82.42 80.84 80.85 0.0M
2024-10-24 80.33 80.50 80.27 80.38 0.0M
2024-10-23 80.08 80.27 79.59 79.99 0.0M
2024-10-22 80.22 80.34 79.94 80.14 0.0M
2024-10-21 80.77 80.96 80.10 80.56 0.0M
2024-10-18 80.45 80.82 80.45 80.77 0.0M
2024-10-17 80.65 80.65 80.19 80.21 0.0M
2024-10-16 80.33 80.90 80.33 80.77 0.0M
2024-10-15 80.32 80.47 80.20 80.33 0.2M
2024-10-14 78.91 79.38 78.91 79.24 0.0M
2024-10-11 78.69 78.85 78.57 78.85 0.0M
2024-10-10 78.22 78.30 77.99 78.18 0.0M
2024-10-09 78.17 78.83 78.17 78.75 0.0M
2024-10-08 77.96 78.31 77.94 78.27 0.0M
2024-10-07 77.50 78.33 77.50 78.04 0.1M
2024-10-04 77.43 77.96 77.43 77.96 0.0M
2024-10-03 78.29 78.29 77.74 77.87 0.0M
2024-10-02 78.50 78.72 78.41 78.65 0.0M
2024-10-01 77.96 78.18 77.79 78.02 0.0M
2024-09-30 78.46 78.85 78.46 78.85 0.0M
2024-09-27 78.64 78.65 78.57 78.65 0.0M
2024-09-26 79.48 79.48 78.20 78.45 0.0M
2024-09-25 78.90 78.92 78.77 78.85 0.0M
2024-09-24 79.13 79.58 78.92 79.39 0.0M
2024-09-23 78.83 78.95 78.64 78.95 0.0M
2024-09-20 77.90 78.63 77.90 78.48 0.0M
2024-09-19 78.74 78.74 77.82 78.14 0.0M
2024-09-18 78.17 78.78 77.56 77.56 0.0M
2024-09-17 78.66 78.98 78.07 78.07 0.0M
2024-09-16 78.14 78.53 78.03 78.41 0.0M
2024-09-13 77.42 78.15 77.42 78.13 0.0M
2024-09-12 76.45 77.24 76.44 76.99 0.0M
2024-09-11 75.01 76.83 74.91 76.80 0.0M
2024-09-10 74.93 76.08 74.93 76.08 0.0M
2024-09-09 74.29 75.09 74.29 74.74 0.0M
2024-09-06 74.41 74.41 73.57 73.92 0.0M
2024-09-05 74.43 75.03 74.43 74.76 0.0M
2024-09-04 74.02 74.62 74.02 74.62 0.0M
2024-09-03 74.51 74.75 74.09 74.09 0.0M
2024-08-30 74.82 75.02 74.82 75.02 0.0M
2024-08-29 74.45 74.63 74.23 74.34 0.0M
2024-08-28 74.55 74.55 73.74 74.27 0.0M
2024-08-27 74.73 75.11 74.37 75.11 0.0M
2024-08-26 76.09 76.17 75.12 75.12 0.0M
2024-08-23 74.85 76.02 74.85 75.93 0.0M
2024-08-22 75.02 75.02 74.23 74.24 0.0M
2024-08-21 74.76 74.91 74.50 74.90 0.0M
2024-08-20 74.76 75.00 74.57 74.68 0.0M
2024-08-19 74.10 74.82 74.10 74.81 0.0M
2024-08-16 73.54 74.23 73.54 74.11 0.0M
2024-08-15 73.54 73.86 73.44 73.75 0.0M
2024-08-14 73.13 73.20 72.75 72.75 0.0M
2024-08-13 72.09 72.84 72.09 72.73 0.0M
2024-08-12 71.41 71.59 71.38 71.47 0.0M
2024-08-09 71.45 71.51 71.28 71.42 0.0M
2024-08-08 70.35 71.47 70.12 71.47 0.0M
2024-08-07 72.09 72.37 70.67 70.67 0.0M
2024-08-06 70.66 72.58 70.66 71.72 0.0M
2024-08-05 70.70 71.97 70.54 70.54 0.0M
2024-08-02 73.30 73.39 72.72 73.39 0.0M
2024-08-01 73.94 75.10 73.67 73.95 0.0M
2024-07-31 73.43 74.55 73.33 74.09 0.0M
2024-07-30 72.63 72.90 72.23 72.53 0.0M
2024-07-29 72.57 72.57 72.26 72.39 0.0M
2024-07-26 71.83 72.40 71.79 72.30 0.0M
2024-07-25 71.45 72.44 71.45 71.51 0.0M
2024-07-24 72.84 72.84 71.58 71.65 0.0M
2024-07-23 73.10 73.61 73.10 73.21 0.0M
2024-07-22 72.65 73.14 72.65 73.14 0.0M
2024-07-19 72.97 72.97 72.52 72.63 0.0M
2024-07-18 74.16 74.17 72.79 73.06 0.0M
2024-07-17 74.57 74.83 74.00 74.23 0.0M
2024-07-16 75.00 75.56 74.72 75.52 0.0M
2024-07-15 74.32 74.58 74.13 74.57 0.0M
2024-07-12 74.02 74.75 74.00 74.34 0.0M
2024-07-11 72.78 73.61 72.78 73.40 0.0M
2024-07-10 71.90 72.11 71.56 72.08 0.0M
2024-07-09 71.65 71.65 71.43 71.63 0.0M
2024-07-08 71.13 71.74 71.11 71.67 0.0M
2024-07-05 70.66 70.66 70.27 70.62 0.0M
2024-07-03 70.63 70.63 70.50 70.55 0.0M
2024-07-02 70.31 70.31 69.91 70.15 0.0M
2024-07-01 70.73 70.73 70.05 70.20 0.0M
2024-06-28 70.53 70.83 70.38 70.46 0.1M
2024-06-27 69.06 70.08 69.06 70.08 0.0M
2024-06-26 68.64 68.91 68.56 68.91 0.0M
2024-06-25 69.07 69.07 68.90 69.04 0.0M
2024-06-24 70.31 70.31 69.32 69.32 0.0M
2024-06-21 70.06 70.23 70.06 70.23 0.0M
2024-06-20 70.65 70.65 69.95 70.08 0.0M
2024-06-18 70.08 70.40 70.08 70.29 0.0M
2024-06-17 69.86 70.10 69.19 69.84 0.0M
2024-06-14 69.93 69.93 69.64 69.83 0.0M
2024-06-13 69.97 70.20 69.83 70.20 0.0M
2024-06-12 70.31 70.31 69.83 69.83 0.0M
2024-06-11 68.85 69.38 68.85 69.21 0.0M
2024-06-10 68.84 69.75 68.84 69.60 0.0M
2024-06-07 69.15 69.38 69.15 69.25 0.0M
2024-06-06 69.96 69.96 69.86 69.96 0.0M
2024-06-05 69.92 70.13 69.92 70.13 0.0M
2024-06-04 69.05 69.53 69.05 69.53 0.0M
2024-06-03 69.35 69.36 68.88 69.28 0.0M
2024-05-31 68.98 69.52 68.98 69.52 0.0M
2024-05-30 68.69 69.20 68.69 69.20 0.0M
2024-05-29 68.56 68.70 68.50 68.56 0.0M
2024-05-28 69.56 69.79 69.26 69.32 0.0M
2024-05-24 69.29 69.29 69.20 69.20 0.0M
2024-05-23 69.80 69.80 68.84 68.84 0.0M
2024-05-22 70.16 70.21 69.73 69.95 0.0M
2024-05-21 69.81 70.08 69.81 70.08 0.0M
2024-05-20 70.14 70.23 69.97 69.97 0.0M
2024-05-17 70.53 70.53 70.09 70.09 0.0M
2024-05-16 70.37 70.42 70.32 70.42 0.0M
2024-05-15 69.89 70.51 69.75 70.51 0.0M
2024-05-14 68.78 69.09 68.78 69.09 0.0M
2024-05-13 68.08 68.12 68.08 68.12 0.0M
2024-05-10 68.10 68.10 67.66 67.86 0.0M
2024-05-09 67.72 67.73 67.72 67.73 0.0M
2024-05-08 66.16 66.60 66.16 66.57 0.0M
2024-05-07 66.65 66.65 66.60 66.60 0.0M
2024-05-06 66.33 66.33 66.33 66.33 0.0M
2024-05-03 67.45 67.46 66.53 66.53 0.0M
2024-05-02 65.81 66.33 65.69 66.33 0.0M
2024-05-01 66.34 66.41 66.08 66.41 0.0M
2024-04-30 67.67 67.67 66.64 66.64 0.0M
2024-04-29 67.90 68.06 67.90 68.06 0.0M
2024-04-26 67.75 67.75 67.75 67.75 0.0M
2024-04-25 66.69 67.22 66.65 67.22 0.0M
2024-04-24 67.30 67.76 67.29 67.33 0.0M
2024-04-23 67.01 67.37 67.01 67.18 0.0M
2024-04-22 66.22 66.22 66.22 66.22 0.0M
2024-04-19 66.35 66.35 65.53 65.67 0.0M
2024-04-18 66.73 66.73 66.51 66.51 0.0M
2024-04-17 67.11 67.11 66.60 66.60 0.0M
2024-04-16 67.58 67.58 66.80 67.07 0.0M
2024-04-15 69.06 69.11 67.33 67.43 0.0M
2024-04-12 69.13 69.19 68.60 68.61 0.0M
2024-04-11 69.58 69.96 69.58 69.96 0.0M
2024-04-10 69.70 69.70 69.24 69.65 0.0M
2024-04-09 71.13 71.59 71.13 71.59 0.0M
2024-04-08 70.63 70.74 70.63 70.74 0.0M
2024-04-05 70.30 70.55 70.30 70.45 0.0M
2024-04-04 71.91 72.13 70.27 70.27 0.0M
2024-04-03 70.79 71.33 70.79 71.33 0.0M
2024-04-02 71.07 71.09 70.84 71.09 0.0M
2024-04-01 72.25 72.25 71.87 71.88 0.0M
2024-03-28 72.29 72.29 72.00 72.14 0.0M
2024-03-27 71.65 72.03 71.27 72.03 0.0M
2024-03-26 71.49 71.56 70.99 70.99 0.0M
2024-03-25 70.94 71.31 70.65 71.19 0.0M
2024-03-22 71.53 71.53 71.01 71.12 0.0M
2024-03-21 71.94 71.94 71.62 71.62 0.0M
2024-03-20 70.90 71.52 70.63 71.52 0.0M
2024-03-19 70.84 71.26 70.61 71.26 0.0M
2024-03-18 72.29 72.44 71.52 71.52 0.0M
2024-03-15 72.70 72.80 72.05 72.05 0.0M
2024-03-14 73.82 73.82 72.71 72.95 0.0M
2024-03-13 74.23 74.36 73.96 73.96 0.0M
2024-03-12 74.76 74.76 74.05 74.61 0.0M
2024-03-11 74.51 74.51 73.32 74.00 0.0M
2024-03-08 76.36 76.51 74.98 75.18 0.0M
2024-03-07 75.58 75.96 75.39 75.96 0.0M
2024-03-06 75.63 76.01 75.23 75.56 0.0M
2024-03-05 74.72 74.75 73.95 74.38 0.0M
2024-03-04 74.18 75.84 74.18 75.28 0.0M
2024-03-01 71.53 73.05 71.53 73.00 0.0M
2024-02-29 70.09 70.83 70.09 70.82 0.0M
2024-02-28 68.64 69.64 68.64 69.47 0.0M
2024-02-27 69.11 69.11 68.96 69.06 0.0M
2024-02-26 69.39 69.52 69.25 69.25 0.0M
2024-02-23 69.42 69.42 69.25 69.42 0.0M
2024-02-22 69.06 70.57 68.94 70.47 0.0M
2024-02-21 67.21 67.27 66.97 67.27 0.0M
2024-02-20 67.74 67.74 66.90 67.71 0.0M
2024-02-16 70.75 70.75 67.98 68.06 0.0M
2024-02-15 70.12 71.08 70.12 71.02 0.0M
2024-02-14 69.88 70.57 69.88 70.55 0.0M
2024-02-13 68.95 69.14 68.93 69.14 0.0M
2024-02-12 71.58 71.76 71.01 71.01 0.0M
2024-02-09 70.22 70.75 70.21 70.66 0.0M
2024-02-08 69.65 70.02 69.61 69.95 0.0M
2024-02-07 68.74 69.04 68.60 68.96 0.0M
2024-02-06 68.67 68.68 68.17 68.68 0.0M
2024-02-05 68.24 68.48 68.04 68.47 0.0M
2024-02-02 67.79 68.72 67.79 68.51 0.0M
2024-02-01 68.14 68.33 68.14 68.33 0.0M
2024-01-31 67.73 67.86 67.31 67.31 0.0M
2024-01-30 68.50 68.50 68.27 68.27 0.0M
2024-01-29 67.78 68.78 67.78 68.78 0.0M
2024-01-26 68.21 68.21 67.87 67.87 0.0M
2024-01-25 68.28 68.51 68.28 68.41 0.0M
2024-01-24 68.21 68.21 67.07 67.18 0.0M
2024-01-23 67.78 67.78 67.41 67.55 0.0M
2024-01-22 68.10 68.10 67.27 67.50 0.0M
2024-01-19 65.83 66.84 65.83 66.84 0.0M
2024-01-18 65.39 65.39 64.75 65.15 0.0M
2024-01-17 64.78 64.78 64.49 64.74 0.0M
2024-01-16 65.63 66.05 65.60 65.70 0.0M
2024-01-12 66.06 66.09 65.90 65.98 0.0M
2024-01-11 65.68 65.68 64.97 65.52 0.0M
2024-01-10 65.59 65.79 65.36 65.63 0.0M
2024-01-09 65.24 65.57 65.24 65.36 0.0M
2024-01-08 64.14 65.28 64.14 65.28 0.0M
2024-01-05 64.00 64.06 63.41 63.54 0.0M
2024-01-04 63.36 64.02 63.36 63.75 0.0M
2024-01-03 63.92 63.92 63.45 63.48 0.0M
2024-01-02 64.29 64.77 64.20 64.55 0.0M