iShares US Digital Infras... (IDGT)
AMEX: IDGT
· Real-Time Price · USD
87.22
0.48 (0.56%)
At close: Oct 01, 2025, 3:52 PM
IDGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 86.70 | 86.74 | 85.91 | 86.74 | 86.79 | 0.50% | 9,713 |
| Sep 29, 2025 | 86.87 | 86.87 | 86.28 | 86.31 | 86.31 | -0.06% | 3,503 |
| Sep 26, 2025 | 86.23 | 86.46 | 86.03 | 86.36 | 86.36 | 0.12% | 3,500 |
| Sep 25, 2025 | 86.15 | 86.52 | 85.86 | 86.26 | 86.26 | -0.50% | 8,004 |
| Sep 24, 2025 | 87.96 | 87.96 | 86.69 | 86.69 | 86.69 | -1.39% | 4,800 |
| Sep 23, 2025 | 88.35 | 88.47 | 87.76 | 87.91 | 87.91 | -0.35% | 8,200 |
| Sep 22, 2025 | 87.52 | 88.27 | 87.52 | 88.22 | 88.22 | 0.49% | 3,900 |
| Sep 19, 2025 | 88.44 | 88.44 | 87.74 | 87.79 | 87.79 | -0.32% | 7,120 |
| Sep 18, 2025 | 87.72 | 88.40 | 87.72 | 88.07 | 88.07 | 1.36% | 10,200 |
| Sep 17, 2025 | 86.80 | 87.73 | 86.79 | 86.89 | 86.89 | 0.43% | 4,900 |
| Sep 16, 2025 | 86.92 | 86.92 | 86.05 | 86.52 | 86.52 | -0.71% | 6,211 |
| Sep 15, 2025 | 86.50 | 87.26 | 86.50 | 87.14 | 86.94 | 1.07% | 5,548 |
| Sep 12, 2025 | 87.29 | 87.29 | 86.22 | 86.22 | 86.02 | -1.33% | 9,467 |
| Sep 11, 2025 | 86.66 | 87.38 | 86.66 | 87.38 | 87.18 | 1.36% | 5,500 |
| Sep 10, 2025 | 85.56 | 86.53 | 85.44 | 86.21 | 86.01 | 1.65% | 7,543 |
| Sep 9, 2025 | 84.06 | 84.81 | 84.06 | 84.81 | 84.61 | 1.07% | 2,400 |
| Sep 8, 2025 | 83.48 | 83.91 | 83.27 | 83.91 | 83.72 | 0.35% | 4,000 |
| Sep 5, 2025 | 83.71 | 83.90 | 83.24 | 83.62 | 83.43 | 0.71% | 10,934 |
| Sep 4, 2025 | 82.90 | 83.03 | 82.68 | 83.03 | 82.84 | 1.84% | 4,400 |
| Sep 3, 2025 | 82.01 | 82.23 | 81.26 | 81.53 | 81.34 | -0.43% | 4,700 |
Page 1 of 136