Get the Stockscreener App
126.67
1.58%
1.97
Pre-market:
127.93
1.26
+0.99%
Ishares U S Digital Infrastructure And Real Estate Etf Stock (IDGT) Price History
The historical daily chart and data for Ishares U S Digital Infrastructure And Real Estate Etf stock (IDGT), show that the latest closing stock price as of May 26, 2026, is $126.67.
- Ishares U S Digital Infrastructure And Real Estate Etf all-time high stock price is $126.74, occurred on May 26, 2026.
- The lowest Ishares U S Digital Infrastructure And Real Estate Etf stock price recorded was $63.36 on January 04, 2024. Since then, Ishares U S Digital Infrastructure And Real Estate Etf's stock price has risen over 99.92% to $126.67 now.
- The 52-week high stock price for IDGT is $126.74, representing a 0.06% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for IDGT is $78.23, indicating a -38.24% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about IDGT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $126.7 | $125.5 | $1.21 | 30,206.0 | +1.58% |
| May 22, 2026 | $124.7 | $122.2 | $2.50 | 28,169.0 | +3.05% |
| May 21, 2026 | $121.1 | $117.9 | $3.16 | 39,767.0 | +2.30% |
| May 20, 2026 | $118.8 | $117.0 | $1.86 | 94,020.0 | +1.75% |
| May 19, 2026 | $116.8 | $114.2 | $2.67 | 23,074.0 | -0.01% |
| May 18, 2026 | $117.8 | $114.6 | $3.26 | 40,550.0 | -0.60% |
| May 15, 2026 | $117.8 | $116.7 | $1.04 | 43,758.0 | -2.26% |
| May 14, 2026 | $120.7 | $119.1 | $1.60 | 29,328.0 | +0.41% |
| May 13, 2026 | $120.3 | $117.5 | $2.83 | 84,066.0 | -0.23% |
| May 12, 2026 | $121.2 | $117.1 | $4.12 | 304,694.0 | -2.15% |
| May 11, 2026 | $123.0 | $120.7 | $2.34 | 123,350.0 | +1.72% |
| May 08, 2026 | $120.6 | $119.1 | $1.52 | 112,103.0 | +0.23% |
| May 07, 2026 | $122.5 | $118.9 | $3.64 | 676,482.0 | -3.31% |
| May 06, 2026 | $123.9 | $122.3 | $1.60 | 86,833.0 | +1.26% |
| May 05, 2026 | $122.9 | $121.4 | $1.50 | 51,815.0 | +1.56% |
| May 04, 2026 | $121.5 | $120.0 | $1.47 | 45,489.0 | -0.23% |
| May 01, 2026 | $121.2 | $119.9 | $1.31 | 24,306.0 | +1.03% |
| Apr 30, 2026 | $119.5 | $116.5 | $3.06 | 45,760.0 | +2.91% |
| Apr 29, 2026 | $116.1 | $113.9 | $2.23 | 18,830.0 | +2.31% |
| Apr 28, 2026 | $114.0 | $112.6 | $1.42 | 32,837.0 | -1.42% |
Ishares U S Digital Infrastructure And Real Estate Etf Stock (IDGT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Digital Infrastructure And Real Estate Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IDGT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Digital Infrastructure And Real Estate Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Digital Infrastructure And Real Estate Etf Stock (IDGT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $126.7 | $114.2 | $12.57 | 1,868,216.0 | +6.03% |
| Apr, 2026 | $119.5 | $97.23 | $22.28 | 928,878.0 | +22.17% |
| Mar, 2026 | $100.9 | $93.60 | $7.31 | 249,844.0 | +0.46% |
| Feb, 2026 | $98.11 | $84.26 | $13.85 | 155,137.0 | +11.13% |
| Jan, 2026 | $89.54 | $84.08 | $5.46 | 283,377.0 | +3.05% |
Ishares U S Digital Infrastructure And Real Estate Etf Stock (IDGT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $88.50 | $84.03 | $4.47 | 180,358.0 | -2.42% |
| Nov, 2025 | $90.69 | $82.45 | $8.24 | 149,347.0 | -3.17% |
| Oct, 2025 | $90.90 | $85.50 | $5.40 | 222,721.0 | +4.47% |
| Sep, 2025 | $88.47 | $81.26 | $7.21 | 132,397.0 | +4.76% |
| Aug, 2025 | $84.79 | $81.12 | $3.67 | 159,776.0 | -2.01% |
| Jul, 2025 | $86.43 | $81.06 | $5.37 | 89,944.0 | +1.81% |
| Jun, 2025 | $83.00 | $78.62 | $4.38 | 100,837.0 | +5.09% |
| May, 2025 | $80.72 | $75.98 | $4.73 | 117,656.0 | +4.40% |
| Apr, 2025 | $75.65 | $64.61 | $11.04 | 562,943.0 | +2.51% |
| Mar, 2025 | $78.95 | $72.64 | $6.31 | 195,711.0 | -5.88% |
| Feb, 2025 | $83.89 | $77.34 | $6.55 | 222,326.0 | -3.33% |
| Jan, 2025 | $85.52 | $78.20 | $7.32 | 242,223.0 | +0.69% |
Ishares U S Digital Infrastructure And Real Estate Etf Stock (IDGT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $86.55 | $79.79 | $6.76 | 349,073.0 | -1.80% |
| Nov, 2024 | $82.30 | $76.02 | $6.28 | 193,589.0 | +5.09% |
| Oct, 2024 | $82.42 | $77.43 | $4.99 | 486,232.0 | -1.10% |
| Sep, 2024 | $79.58 | $73.57 | $6.01 | 79,489.0 | +5.10% |
| Aug, 2024 | $76.17 | $70.12 | $6.05 | 82,308.0 | +1.27% |
| Jul, 2024 | $75.56 | $69.91 | $5.65 | 117,396.0 | +5.14% |
| Jun, 2024 | $70.83 | $68.56 | $2.27 | 151,469.0 | +1.36% |
| May, 2024 | $70.53 | $65.69 | $4.84 | 39,652.0 | +4.32% |
| Apr, 2024 | $72.25 | $65.53 | $6.72 | 49,350.0 | -7.63% |
| Mar, 2024 | $76.51 | $70.61 | $5.90 | 118,143.0 | +1.87% |
| Feb, 2024 | $71.76 | $66.90 | $4.86 | 100,770.0 | +5.21% |
| Jan, 2024 | $68.78 | $63.36 | $5.42 | 70,581.0 | +4.07% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):