NYSEArca - Delayed Quote USD

iShares U.S. Digital Infrastructure and Real Estate ETF (IGN)

64.17 -0.21 (-0.33%)
At close: December 15 at 12:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 67.75 67.75 67.75 67.75 67.75 161
Apr 25, 2024 66.69 67.22 66.65 67.22 67.22 2,268
Apr 24, 2024 67.30 67.76 67.29 67.33 67.33 1,564
Apr 23, 2024 67.01 67.37 67.01 67.18 67.18 15,516
Apr 22, 2024 66.22 66.22 66.22 66.22 66.22 209
Apr 19, 2024 66.35 66.35 65.53 65.67 65.67 7,311
Apr 18, 2024 66.73 66.73 66.51 66.51 66.51 1,249
Apr 17, 2024 67.11 67.11 66.60 66.60 66.60 408
Apr 16, 2024 67.58 67.58 66.80 67.07 67.07 1,291
Apr 15, 2024 69.06 69.11 67.33 67.43 67.43 2,481
Apr 12, 2024 69.13 69.19 68.60 68.61 68.61 1,122
Apr 11, 2024 69.58 69.96 69.58 69.96 69.96 343
Apr 10, 2024 69.70 69.70 69.24 69.65 69.65 1,837
Apr 9, 2024 71.13 71.59 71.13 71.59 71.59 3,387
Apr 8, 2024 70.63 70.74 70.63 70.74 70.74 433
Apr 5, 2024 70.30 70.55 70.30 70.45 70.45 1,196
Apr 4, 2024 71.91 72.13 70.27 70.27 70.27 2,110
Apr 3, 2024 70.79 71.33 70.79 71.33 71.33 1,095
Apr 2, 2024 71.07 71.09 70.84 71.09 71.09 1,120
Apr 1, 2024 72.25 72.25 71.87 71.88 71.88 2,399
Mar 28, 2024 72.29 72.29 72.00 72.14 72.14 3,253
Mar 27, 2024 71.65 72.03 71.27 72.03 72.03 3,136
Mar 26, 2024 71.49 71.56 70.99 70.99 70.99 1,842
Mar 25, 2024 70.94 71.31 70.65 71.19 71.19 1,237
Mar 22, 2024 71.53 71.53 71.01 71.12 71.12 1,651
Mar 21, 2024 0.18 Dividend
Mar 21, 2024 71.94 71.94 71.62 71.62 71.62 2,319
Mar 20, 2024 70.90 71.52 70.63 71.52 71.33 2,378
Mar 19, 2024 70.84 71.26 70.61 71.26 71.08 2,298
Mar 18, 2024 72.29 72.44 71.52 71.52 71.33 3,379
Mar 15, 2024 72.70 72.79 72.05 72.05 71.87 2,240
Mar 14, 2024 73.82 73.82 72.71 72.95 72.76 6,327
Mar 13, 2024 74.23 74.36 73.96 73.96 73.77 1,924
Mar 12, 2024 74.76 74.76 74.05 74.61 74.42 4,236
Mar 11, 2024 74.51 74.51 73.32 74.00 73.81 6,200
Mar 8, 2024 76.36 76.51 74.98 75.18 74.99 8,323
Mar 7, 2024 75.58 75.96 75.39 75.96 75.76 7,125
Mar 6, 2024 75.63 76.01 75.23 75.56 75.36 24,465
Mar 5, 2024 74.72 74.75 73.95 74.38 74.19 2,656
Mar 4, 2024 74.18 75.84 74.18 75.28 75.08 28,011
Mar 1, 2024 71.53 73.05 71.53 73.00 72.81 5,379
Feb 29, 2024 70.09 70.83 70.09 70.82 70.64 3,991
Feb 28, 2024 68.64 69.64 68.64 69.47 69.29 5,002
Feb 27, 2024 69.11 69.11 68.96 69.06 68.88 3,190
Feb 26, 2024 69.39 69.52 69.25 69.25 69.07 1,186
Feb 23, 2024 69.42 69.42 69.25 69.42 69.24 3,676
Feb 22, 2024 69.06 70.57 68.94 70.47 70.28 5,162
Feb 21, 2024 67.21 67.27 66.97 67.27 67.10 3,733
Feb 20, 2024 67.74 67.74 66.90 67.71 67.54 16,108
Feb 16, 2024 70.75 70.75 67.98 68.06 67.89 6,419
Feb 15, 2024 70.12 71.08 70.12 71.02 70.83 3,498
Feb 14, 2024 69.88 70.57 69.88 70.55 70.37 27,330
Feb 13, 2024 68.95 69.14 68.93 69.14 68.96 1,210
Feb 12, 2024 71.58 71.76 71.01 71.01 70.83 4,377
Feb 9, 2024 70.22 70.75 70.21 70.66 70.47 5,811
Feb 8, 2024 69.65 70.02 69.61 69.95 69.77 3,156
Feb 7, 2024 68.74 69.04 68.60 68.96 68.78 1,697
Feb 6, 2024 68.67 68.68 68.17 68.68 68.50 623
Feb 5, 2024 68.24 68.48 68.04 68.47 68.29 2,524
Feb 2, 2024 67.79 68.72 67.79 68.51 68.34 1,718
Feb 1, 2024 68.14 68.33 68.14 68.33 68.15 359
Jan 31, 2024 67.73 67.86 67.31 67.31 67.14 824
Jan 30, 2024 68.50 68.50 68.27 68.27 68.09 583
Jan 29, 2024 67.78 68.78 67.78 68.78 68.60 786
Jan 26, 2024 68.21 68.21 67.87 67.87 67.70 1,045
Jan 25, 2024 68.28 68.51 68.28 68.41 68.23 2,850
Jan 24, 2024 68.21 68.21 67.07 67.18 67.01 4,176
Jan 23, 2024 67.78 67.78 67.41 67.55 67.38 980
Jan 22, 2024 68.10 68.10 67.27 67.50 67.33 1,358
Jan 19, 2024 65.83 66.84 65.83 66.84 66.67 5,783
Jan 18, 2024 65.39 65.39 64.75 65.15 64.98 1,497
Jan 17, 2024 64.78 64.78 64.49 64.74 64.57 1,168
Jan 16, 2024 65.63 66.05 65.60 65.70 65.53 8,276
Jan 12, 2024 66.06 66.09 65.90 65.98 65.81 5,631
Jan 11, 2024 65.68 65.68 64.97 65.52 65.35 1,215
Jan 10, 2024 65.59 65.79 65.36 65.63 65.46 5,803
Jan 9, 2024 65.24 65.57 65.24 65.36 65.19 5,370
Jan 8, 2024 64.14 65.28 64.14 65.28 65.11 5,150
Jan 5, 2024 64.00 64.06 63.41 63.54 63.38 2,557
Jan 4, 2024 63.36 64.02 63.36 63.75 63.58 2,624
Jan 3, 2024 63.92 63.92 63.45 63.48 63.32 7,805
Jan 2, 2024 64.29 64.77 64.20 64.55 64.38 5,181
Dec 29, 2023 64.17 64.17 64.17 64.17 64.00 -
Dec 28, 2023 64.17 64.17 64.17 64.17 64.00 -
Dec 27, 2023 64.17 64.17 64.17 64.17 64.00 -
Dec 26, 2023 64.17 64.17 64.17 64.17 64.00 -
Dec 22, 2023 64.17 64.17 64.17 64.17 64.00 -
Dec 21, 2023 64.17 64.17 64.17 64.17 64.00 -
Dec 20, 2023 0.04 Dividend
Dec 20, 2023 64.17 64.17 64.17 64.17 64.00 -
Dec 19, 2023 64.17 64.17 64.17 64.17 63.96 -
Dec 18, 2023 64.17 64.17 64.17 64.17 63.96 -
Dec 15, 2023 64.52 64.52 64.13 64.17 63.96 1,617
Dec 14, 2023 63.97 64.38 63.94 64.38 64.17 8,249
Dec 13, 2023 61.93 62.98 61.39 62.98 62.77 2,407
Dec 12, 2023 61.88 61.93 61.78 61.82 61.62 40,221
Dec 11, 2023 61.44 62.04 61.44 62.00 61.80 3,368
Dec 8, 2023 60.32 61.16 60.32 61.15 60.95 6,293
Dec 7, 2023 60.44 60.61 60.41 60.41 60.21 4,702
Dec 6, 2023 59.95 60.56 59.83 59.83 59.63 13,006
Dec 5, 2023 60.28 60.28 59.38 59.59 59.40 5,193
Dec 4, 2023 59.82 60.53 59.82 60.53 60.34 27,760
Dec 1, 2023 58.81 60.26 58.81 60.26 60.07 57,078
Nov 30, 2023 59.13 59.15 58.90 59.14 58.94 4,868
Nov 29, 2023 59.22 59.81 59.04 59.05 58.86 5,944
Nov 28, 2023 58.68 59.02 58.63 58.69 58.50 2,890
Nov 27, 2023 58.94 59.00 58.52 58.79 58.60 3,032
Nov 24, 2023 58.98 59.15 58.93 59.15 58.96 1,731
Nov 22, 2023 58.73 59.09 58.73 58.89 58.69 664
Nov 21, 2023 58.70 58.70 58.40 58.40 58.21 5,423
Nov 20, 2023 58.66 59.17 58.52 59.00 58.81 2,843
Nov 17, 2023 58.28 58.60 58.25 58.60 58.41 4,764
Nov 16, 2023 58.11 58.49 57.82 57.91 57.72 4,923
Nov 15, 2023 59.88 60.19 59.65 59.65 59.45 2,879
Nov 14, 2023 57.98 59.25 57.98 59.25 59.06 2,254
Nov 13, 2023 56.81 57.12 56.81 56.86 56.67 1,425
Nov 10, 2023 56.60 57.09 56.04 57.09 56.90 3,664
Nov 9, 2023 57.58 57.58 56.45 56.46 56.27 3,078
Nov 8, 2023 57.52 57.56 56.86 56.94 56.76 9,422
Nov 7, 2023 57.08 57.34 57.07 57.07 56.88 5,348
Nov 6, 2023 58.02 58.15 57.72 57.90 57.71 27,912
Nov 3, 2023 57.75 58.05 57.75 58.00 57.81 7,203
Nov 2, 2023 55.81 56.53 55.76 56.53 56.35 6,747
Nov 1, 2023 55.50 55.62 55.17 55.53 55.35 3,668
Oct 31, 2023 54.74 56.13 54.74 56.01 55.83 9,643
Oct 30, 2023 55.07 55.09 54.23 54.40 54.22 2,262
Oct 27, 2023 55.78 55.78 54.91 54.91 54.73 1,588
Oct 26, 2023 55.15 55.33 54.89 55.01 54.83 1,204
Oct 25, 2023 56.05 56.32 55.47 55.47 55.29 2,164
Oct 24, 2023 56.25 56.38 56.23 56.28 56.10 1,056
Oct 23, 2023 56.58 56.67 56.17 56.17 55.98 1,094
Oct 20, 2023 57.37 57.37 56.99 56.99 56.80 2,503
Oct 19, 2023 57.94 58.36 57.49 57.49 57.30 2,153
Oct 18, 2023 58.33 58.33 58.12 58.12 57.93 880
Oct 17, 2023 58.62 59.22 58.62 59.13 58.93 2,320
Oct 16, 2023 58.31 59.88 58.31 59.88 59.69 2,682
Oct 13, 2023 59.22 59.22 57.80 57.89 57.70 917
Oct 12, 2023 59.83 59.83 59.04 59.10 58.90 1,446
Oct 11, 2023 59.93 59.94 59.32 59.42 59.23 1,703
Oct 10, 2023 59.44 60.27 59.44 59.87 59.68 1,524
Oct 9, 2023 58.73 59.58 58.73 59.57 59.38 4,028
Oct 6, 2023 58.07 59.21 58.06 59.00 58.81 1,871
Oct 5, 2023 59.82 59.82 58.31 58.31 58.12 4,803
Oct 4, 2023 59.67 60.00 59.67 60.00 59.80 1,029
Oct 3, 2023 61.12 61.12 60.50 60.63 60.43 1,032
Oct 2, 2023 61.76 62.00 61.71 61.95 61.75 1,718
Sep 29, 2023 61.97 62.20 61.62 61.81 61.61 6,272
Sep 28, 2023 60.77 61.73 60.77 61.56 61.36 2,045
Sep 27, 2023 60.93 60.99 60.61 60.70 60.50 1,375
Sep 26, 2023 0.07 Dividend
Sep 26, 2023 61.58 61.58 60.67 60.67 60.47 2,788
Sep 25, 2023 61.86 62.27 61.86 61.95 61.67 2,219
Sep 22, 2023 62.22 62.47 62.15 62.15 61.87 2,854
Sep 21, 2023 62.70 62.70 62.07 62.07 61.79 1,054
Sep 20, 2023 64.30 64.41 63.47 63.47 63.18 4,757
Sep 19, 2023 64.24 64.24 64.07 64.13 63.84 645
Sep 18, 2023 64.08 64.54 64.08 64.41 64.12 1,395
Sep 15, 2023 64.37 64.37 64.06 64.27 63.98 2,911
Sep 14, 2023 64.48 64.96 64.48 64.78 64.49 3,899
Sep 13, 2023 64.52 64.52 64.09 64.09 63.80 854
Sep 12, 2023 64.85 64.90 64.57 64.57 64.28 2,716
Sep 11, 2023 65.10 65.15 64.82 65.03 64.74 2,515
Sep 8, 2023 65.09 65.30 65.09 65.30 65.01 307
Sep 7, 2023 65.83 65.83 65.21 65.21 64.92 1,847
Sep 6, 2023 66.32 66.68 66.32 66.43 66.13 2,514
Sep 5, 2023 67.21 67.21 66.50 66.53 66.23 3,159
Sep 1, 2023 67.66 67.77 67.38 67.61 67.30 2,473
Aug 31, 2023 66.88 67.61 66.86 67.47 67.17 4,494
Aug 30, 2023 65.02 65.88 65.02 65.77 65.47 3,369
Aug 29, 2023 64.23 65.15 64.23 65.03 64.74 1,671
Aug 28, 2023 63.92 64.03 63.86 64.03 63.74 1,219
Aug 25, 2023 63.51 63.79 63.51 63.79 63.51 1,749
Aug 24, 2023 63.95 63.95 63.70 63.70 63.41 384
Aug 23, 2023 64.94 65.33 64.93 65.13 64.83 1,647
Aug 22, 2023 64.20 64.70 64.20 64.70 64.41 676
Aug 21, 2023 64.34 64.34 63.94 63.95 63.67 511
Aug 18, 2023 63.34 64.44 63.34 64.21 63.92 3,180
Aug 17, 2023 64.39 64.76 63.95 63.95 63.67 6,146
Aug 16, 2023 64.72 64.72 63.79 63.79 63.50 7,198
Aug 15, 2023 65.09 65.41 65.03 65.03 64.74 2,251
Aug 14, 2023 64.71 65.42 64.71 65.32 65.03 1,545
Aug 11, 2023 64.73 65.22 64.64 65.02 64.73 2,456
Aug 10, 2023 65.37 65.37 64.87 65.00 64.71 7,258
Aug 9, 2023 64.94 64.94 64.14 64.28 63.99 9,342
Aug 8, 2023 64.38 64.99 64.30 64.93 64.64 2,332
Aug 7, 2023 65.45 65.45 64.53 64.89 64.60 24,293
Aug 4, 2023 66.07 66.63 65.34 65.34 65.05 11,066
Aug 3, 2023 66.80 66.80 65.79 65.90 65.60 10,017
Aug 2, 2023 67.48 67.60 67.32 67.50 67.20 41,465
Aug 1, 2023 68.00 68.30 67.99 68.16 67.85 5,841
Jul 31, 2023 67.26 67.26 67.01 67.25 66.95 1,916
Jul 28, 2023 68.00 68.00 66.90 66.92 66.62 14,061
Jul 27, 2023 69.05 69.18 68.16 68.24 67.94 27,593
Jul 26, 2023 69.66 69.66 68.71 68.99 68.68 2,802
Jul 25, 2023 69.31 69.92 69.31 69.77 69.46 3,876
Jul 24, 2023 68.96 69.41 68.79 69.02 68.71 8,078
Jul 21, 2023 69.83 69.83 69.10 69.10 68.79 7,830
Jul 20, 2023 69.70 69.70 69.30 69.34 69.03 1,048
Jul 19, 2023 69.92 70.00 69.78 69.83 69.52 2,659
Jul 18, 2023 68.67 69.42 68.67 69.41 69.10 7,390
Jul 17, 2023 68.52 69.21 68.52 68.93 68.62 5,716
Jul 14, 2023 70.78 70.78 68.36 68.64 68.33 10,060
Jul 13, 2023 71.06 71.37 70.87 71.32 71.00 3,717
Jul 12, 2023 71.99 71.99 71.42 71.42 71.10 3,073
Jul 11, 2023 71.16 71.34 70.89 71.34 71.02 2,335
Jul 10, 2023 70.00 70.91 70.00 70.85 70.53 53,061
Jul 7, 2023 69.37 70.71 69.37 70.19 69.87 5,112
Jul 6, 2023 69.36 69.43 69.29 69.43 69.12 2,505
Jul 5, 2023 70.09 70.19 69.75 70.10 69.78 1,322
Jul 3, 2023 70.54 70.61 70.19 70.61 70.30 1,166
Jun 30, 2023 70.71 70.92 70.47 70.47 70.16 1,748
Jun 29, 2023 69.67 69.92 69.61 69.92 69.61 4,381
Jun 28, 2023 68.16 68.81 68.16 68.70 68.39 45,493
Jun 27, 2023 68.28 68.47 68.28 68.31 68.01 3,394
Jun 26, 2023 67.37 67.37 67.06 67.06 66.76 1,455
Jun 23, 2023 67.66 67.66 66.79 66.99 66.69 189,327
Jun 22, 2023 68.12 68.36 68.12 68.36 68.05 1,209
Jun 21, 2023 68.68 68.75 68.21 68.48 68.18 8,168
Jun 20, 2023 70.17 70.17 69.58 69.63 69.32 7,129
Jun 16, 2023 71.02 71.02 70.07 70.25 69.94 5,228
Jun 15, 2023 69.51 70.54 69.22 70.35 70.04 20,650
Jun 14, 2023 69.71 70.09 69.57 69.85 69.54 3,974
Jun 13, 2023 69.83 69.97 69.82 69.83 69.52 3,343
Jun 12, 2023 68.28 69.60 68.28 69.50 69.19 2,953
Jun 9, 2023 68.36 68.47 67.91 67.99 67.69 4,677
Jun 8, 2023 67.43 68.25 67.43 68.10 67.80 1,310
Jun 7, 2023 0.05 Dividend
Jun 7, 2023 67.50 68.44 67.50 68.08 67.77 3,207
Jun 6, 2023 67.10 67.45 66.64 67.45 67.09 9,126
Jun 5, 2023 68.72 68.27 67.54 67.68 67.32 9,400
Jun 2, 2023 68.14 69.02 68.07 69.02 68.66 3,411
Jun 1, 2023 67.70 67.99 67.37 67.71 67.36 5,052
May 31, 2023 67.33 67.94 67.33 67.73 67.37 14,080
May 30, 2023 68.51 68.53 68.08 68.46 68.10 2,403
May 26, 2023 65.79 68.03 65.70 67.94 67.58 8,437
May 25, 2023 64.95 65.73 64.95 65.59 65.24 8,265
May 24, 2023 65.02 65.30 64.30 64.37 64.03 2,438
May 23, 2023 65.67 66.10 65.16 65.16 64.82 3,535
May 22, 2023 65.53 66.00 65.53 66.00 65.65 3,620
May 19, 2023 65.42 65.59 65.23 65.26 64.92 7,359
May 18, 2023 63.17 65.04 62.90 65.04 64.69 9,212
May 17, 2023 63.08 63.56 62.76 63.56 63.22 1,957
May 16, 2023 62.85 62.85 62.51 62.51 62.18 3,205
May 15, 2023 62.54 63.29 62.54 63.21 62.87 3,751
May 12, 2023 62.33 62.45 61.96 62.34 62.01 12,711
May 11, 2023 62.36 62.36 61.82 61.92 61.59 43,628
May 10, 2023 62.91 62.92 62.00 62.53 62.20 5,496
May 9, 2023 61.54 62.43 61.54 62.42 62.09 37,877
May 8, 2023 62.10 62.10 61.90 61.95 61.62 4,175
May 5, 2023 62.19 62.39 61.99 61.99 61.66 8,415
May 4, 2023 61.38 62.13 61.37 61.81 61.49 24,773
May 3, 2023 61.92 62.12 61.52 61.57 61.25 5,711
May 2, 2023 63.65 63.65 61.92 62.04 61.71 5,560
May 1, 2023 64.30 64.66 64.21 64.37 64.03 8,465
Apr 28, 2023 63.39 64.31 63.38 64.31 63.97 36,406
Apr 27, 2023 62.98 63.25 62.36 63.21 62.88 39,551

Related Tickers