Free Trial

iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT) Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free IDGT Stock Alerts
$67.75
+0.53 (+0.79%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartHoldingsRatings

iShares U.S. Digital Infrastructure and Real Estate ETF Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
-6.09%
3 Month
Performance
-1.50%
Year-To-Date
Performance
+4.74%
Receive IDGT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares U.S. Digital Infrastructure and Real Estate ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

IDGT Stock Chart for Monday, April, 29, 2024

IDGT Chart by TradingView

iShares U.S. Digital Infrastructure and Real Estate ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$67.22$67.75
+0.78%		$67.75$67.75161 shs$40.65 million
04/25/2024$67.33$67.22
-0.16%		$67.22$66.652,268 shs$40.33 million
04/24/2024$67.18$67.33
+0.22%		$67.76$67.291,564 shs$40.40 million
04/23/2024$66.22$67.18
+1.45%		$67.37$67.0115,516 shs$0.00
04/22/2024$65.67$66.22
+0.84%		$66.22$66.22209 shs$0.00
04/19/2024$66.51$65.67
-1.26%		$66.35$65.537,311 shs$0.00
04/18/2024$66.60$66.51
-0.14%		$66.73$66.511,249 shs$0.00
04/17/2024$67.07$66.60
-0.70%		$67.11$66.60408 shs$0.00
04/16/2024$67.43$67.07
-0.53%		$67.58$66.801,291 shs$0.00
04/15/2024$68.61$67.43
-1.72%		$69.11$67.332,481 shs$0.00
04/12/2024$69.96$68.61
-1.93%		$69.19$68.601,122 shs$0.00
04/11/2024$69.65$69.96
+0.45%		$69.96$69.58343 shs$0.00
04/10/2024$71.59$69.65
-2.71%		$69.70$69.241,837 shs$0.00
04/09/2024$70.74$71.59
+1.20%		$71.59$71.133,387 shs$0.00
04/08/2024$70.45$70.74
+0.42%		$70.74$70.63432 shs$0.00
04/05/2024$70.27$70.43
+0.23%		$70.62$70.321,196 shs$0.00
04/04/2024$71.33$70.27
-1.49%		$72.13$70.272,110 shs$0.00
04/03/2024$71.09$71.33
+0.34%		$71.33$70.791,095 shs$0.00
04/02/2024$71.88$71.09
-1.10%		$71.09$70.841,115 shs$0.00
04/01/2024$72.14$71.88
-0.37%		$72.25$71.872,399 shs$0.00
03/29/2024$72.14$72.14
+0.00%		$72.29$72.003,253 shs$0.00
03/28/2024$72.03$72.14
+0.15%		$72.29$72.003,253 shs$0.00
03/27/2024$70.99$72.03
+1.47%		$72.03$71.273,136 shs$0.00
03/26/2024$71.19$70.99
-0.28%		$71.56$70.991,842 shs$0.00
03/25/2024$71.12$71.19
+0.10%		$71.31$70.651,237 shs$0.00
03/22/2024$71.62$71.12
-0.70%		$71.53$71.011,651 shs$0.00
03/21/2024$71.52$71.62
+0.14%		$71.94$71.622,243 shs$0.00
03/20/2024$71.26$71.52
+0.36%		$71.52$70.632,378 shs$0.00
03/19/2024$71.52$71.26
-0.36%		$71.26$70.612,298 shs$0.00
03/18/2024$72.05$71.52
-0.74%		$72.44$71.523,364 shs$0.00
03/15/2024$72.95$72.05
-1.23%		$72.79$72.052,240 shs$0.00
03/14/2024$73.96$72.95
-1.37%		$73.82$72.716,327 shs$0.00
03/13/2024$74.61$73.96
-0.87%		$74.36$73.961,924 shs$0.00
03/12/2024$74.00$74.61
+0.82%		$74.76$74.054,236 shs$0.00
03/11/2024$75.18$74.00
-1.57%		$74.51$73.326,200 shs$0.00
03/08/2024$75.96$75.18
-1.03%		$76.51$74.988,323 shs$0.00
03/07/2024$75.56$75.96
+0.53%		$75.96$75.397,121 shs$0.00
03/06/2024$74.38$75.56
+1.59%		$76.01$75.2324,465 shs$0.00
03/05/2024$75.25$74.38
-1.16%		$74.75$73.952,656 shs$0.00
03/04/2024$73.00$75.25
+3.09%		$75.84$74.3628,011 shs$0.00
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/01/2024$70.82$73.00
+3.08%		$73.05$71.535,369 shs$0.00
02/29/2024$69.47$70.82
+1.94%		$70.83$70.093,991 shs$0.00
02/28/2024$69.06$69.47
+0.59%		$69.64$68.645,002 shs$0.00
02/27/2024$69.25$69.06
-0.27%		$69.11$68.963,190 shs$0.00
02/26/2024$69.42$69.25
-0.25%		$69.52$69.251,186 shs$0.00
02/23/2024$70.47$69.42
-1.49%		$69.42$69.253,676 shs$0.00
02/22/2024$67.27$70.47
+4.76%		$70.57$68.945,162 shs$0.00
02/21/2024$67.71$67.27
-0.65%		$67.27$66.973,733 shs$0.00
02/20/2024$68.06$67.71
-0.51%		$67.74$66.9016,108 shs$0.00
02/19/2024$68.06$68.06
0.00%		$70.75$67.986,400 shs$0.00
02/16/2024$71.02$68.06
-4.17%		$70.75$67.986,419 shs$0.00
02/15/2024$70.55$71.02
+0.67%		$71.08$70.123,498 shs$0.00
02/14/2024$69.14$70.55
+2.04%		$70.57$69.8827,330 shs$0.00
02/13/2024$71.02$69.14
-2.65%		$69.14$68.931,210 shs$0.00
02/12/2024$70.66$71.02
+0.51%		$71.76$71.023,692 shs$0.00
02/09/2024$69.95$70.66
+1.02%		$70.75$70.215,811 shs$0.00
02/08/2024$68.96$69.95
+1.44%		$70.02$69.613,156 shs$0.00
02/07/2024$68.68$68.96
+0.41%		$69.04$68.601,697 shs$0.00
02/06/2024$68.47$68.68
+0.31%		$68.68$68.17623 shs$0.00
02/05/2024$68.51$68.47
-0.06%		$68.48$68.042,524 shs$0.00
02/02/2024$68.33$68.51
+0.26%		$68.72$67.791,718 shs$0.00
02/01/2024$67.31$68.33
+1.52%		$68.33$68.14359 shs$0.00
01/31/2024$68.27$67.31
-1.41%		$67.86$67.31824 shs$0.00
01/30/2024$68.78$68.27
-0.74%		$68.50$68.27583 shs$0.00
01/29/2024$67.87$68.78
+1.34%		$68.78$67.78786 shs$0.00

Related Companies:
This page (NYSEARCA:IDGT) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders