MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDGT — iShares U.S. Digital Infrastructure and Real Estate ETF
NYSE ArcaiShares U.S. Digital Infrastructure and Real Estate ETF
$115.28
+1.77(+1.56%)
- O
- 114.88
- H
- 116.66
- L
- 114.88
- V
- 17.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$115.28
Period Return+61.57%
Period High$133.05
Period Low$70.79
Avg Daily Volume21.8K
Total Trading Days365
IDGT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $114.88 | $116.66 | $114.88 | $115.28 | +$1.77 | +1.56% | 17,744 | $115.86 | $114.88 $116.66 |
| Oct 1, 2026 | $112.62 | $113.51 | $111.80 | $113.51 | +$1.08 | +0.96% | 19,231 | $112.70 | $111.80 $113.51 |
| Sep 30, 2026 | $113.01 | $113.01 | $112.42 | $112.43 | +$0.02 | +0.02% | 15,821 | $112.68 | $112.42 $113.01 |
| Sep 29, 2026 | $112.58 | $113.01 | $111.53 | $112.41 | +$0.20 | +0.17% | 14,385 | $112.06 | $111.53 $113.01 |
| Sep 28, 2026 | $113.25 | $113.25 | $111.59 | $112.21 | $-1.93 | -1.69% | 15,738 | $112.23 | $111.59 $113.25 |
| Sep 25, 2026 | $115.32 | $115.32 | $114.01 | $114.14 | $-0.23 | -0.20% | 8,669 | $114.53 | $114.01 $115.32 |
| Sep 24, 2026 | $115.46 | $115.46 | $113.86 | $114.37 | $-2.09 | -1.79% | 15,886 | $114.59 | $113.86 $115.46 |
| Sep 23, 2026 | $116.83 | $117.35 | $115.20 | $116.46 | $-0.60 | -0.51% | 80,052 | $115.76 | $115.20 $117.35 |
| Sep 22, 2026 | $117.48 | $117.71 | $116.15 | $117.06 | $-0.68 | -0.58% | 21,322 | $117.11 | $116.15 $117.71 |
| Sep 21, 2026 | $115.43 | $117.88 | $115.25 | $117.74 | +$3.49 | +3.05% | 39,468 | $116.45 | $115.25 $117.88 |
| Sep 18, 2026 | $115.24 | $115.24 | $113.41 | $114.25 | $-1.03 | -0.89% | 21,413 | $114.04 | $113.41 $115.24 |
| Sep 17, 2026 | $114.93 | $115.99 | $114.91 | $115.28 | +$1.89 | +1.67% | 12,209 | $115.53 | $114.91 $115.99 |
| Sep 16, 2026 | $114.06 | $115.28 | $112.67 | $113.39 | +$0.37 | +0.33% | 24,004 | $114.46 | $112.67 $115.28 |
| Sep 15, 2026 | $112.42 | $113.35 | $112.42 | $113.02 | +$0.40 | +0.36% | 35,781 | $113.08 | $112.42 $113.35 |
| Sep 14, 2026 | $113.64 | $114.09 | $112.59 | $112.62 | $-3.79 | -3.26% | 15,234 | $113.45 | $112.59 $114.09 |
| Sep 11, 2026 | $114.16 | $116.46 | $114.16 | $116.41 | +$3.47 | +3.07% | 23,885 | $116.06 | $114.16 $116.46 |
| Sep 10, 2026 | $113.62 | $114.44 | $112.94 | $112.94 | $-1.97 | -1.71% | 17,457 | $113.89 | $112.94 $114.44 |
| Sep 9, 2026 | $115.92 | $116.68 | $114.77 | $114.91 | $-0.71 | -0.62% | 22,047 | $115.33 | $114.77 $116.68 |
| Sep 8, 2026 | $114.39 | $116.94 | $114.39 | $115.62 | +$1.70 | +1.49% | 17,671 | $116.02 | $114.39 $116.94 |
| Sep 4, 2026 | $113.55 | $114.50 | $113.55 | $113.92 | +$0.33 | +0.29% | 11,990 | $113.97 | $113.55 $114.50 |
| Sep 3, 2026 | $111.88 | $113.71 | $111.03 | $113.59 | +$1.44 | +1.28% | 40,922 | $112.99 | $111.03 $113.71 |
| Sep 2, 2026 | $113.30 | $113.30 | $111.40 | $112.15 | $-1.21 | -1.07% | 8,346 | $112.05 | $111.40 $113.30 |
| Sep 1, 2026 | $115.00 | $115.53 | $113.17 | $113.36 | $-2.62 | -2.26% | 10,210 | $113.68 | $113.17 $115.53 |
| Aug 31, 2026 | $115.70 | $116.18 | $115.17 | $115.98 | +$0.02 | +0.01% | 9,065 | $115.76 | $115.17 $116.18 |
| Aug 28, 2026 | $118.25 | $118.49 | $115.68 | $115.96 | $-2.51 | -2.12% | 17,002 | $117.18 | $115.68 $118.49 |
| Aug 27, 2026 | $118.91 | $119.14 | $118.21 | $118.47 | +$0.68 | +0.58% | 16,520 | $118.57 | $118.21 $119.14 |
| Aug 26, 2026 | $116.87 | $117.88 | $116.87 | $117.79 | +$0.57 | +0.49% | 9,445 | $117.62 | $116.87 $117.88 |
| Aug 25, 2026 | $116.25 | $117.28 | $116.22 | $117.22 | +$2.04 | +1.77% | 16,718 | $116.84 | $116.22 $117.28 |
| Aug 24, 2026 | $116.27 | $116.27 | $114.18 | $115.18 | $-2.08 | -1.77% | 16,681 | $115.21 | $114.18 $116.27 |
| Aug 21, 2026 | $117.38 | $117.43 | $116.60 | $117.26 | +$0.67 | +0.57% | 17,915 | $117.07 | $116.60 $117.43 |