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

IDGT
🏛️ 美国 →
86.36
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 86.23 86.46 86.03 86.36 0.0M
2025-09-25 86.15 86.52 85.86 86.26 0.0M
2025-09-24 87.96 87.96 86.69 86.69 0.0M
2025-09-23 88.35 88.47 87.76 87.91 0.0M
2025-09-22 87.52 88.27 87.52 88.22 0.0M
2025-09-19 88.44 88.44 87.74 87.79 0.0M
2025-09-18 87.72 88.40 87.72 88.07 0.0M
2025-09-17 86.80 87.73 86.79 86.89 0.0M
2025-09-16 86.92 86.92 86.05 86.52 0.0M
2025-09-15 86.50 87.26 86.50 87.14 0.0M
2025-09-12 87.29 87.29 86.22 86.22 0.0M
2025-09-11 86.66 87.38 86.66 87.38 0.0M
2025-09-10 85.56 86.53 85.44 86.21 0.0M
2025-09-09 84.06 84.81 84.06 84.81 0.0M
2025-09-08 83.48 83.91 83.27 83.91 0.0M
2025-09-05 83.71 83.90 83.24 83.62 0.0M
2025-09-04 82.90 83.04 82.68 83.04 0.0M
2025-09-03 82.01 82.23 81.26 81.53 0.0M
2025-09-02 81.82 82.10 81.48 81.88 0.0M
2025-08-29 83.51 83.51 82.66 82.80 0.0M
2025-08-28 83.75 84.66 83.75 84.54 0.0M
2025-08-27 83.55 83.93 83.55 83.86 0.0M
2025-08-26 83.01 83.60 83.01 83.55 0.0M
2025-08-25 83.40 83.71 83.27 83.27 0.0M
2025-08-22 82.38 84.02 82.38 83.50 0.0M
2025-08-21 81.63 81.95 81.53 81.95 0.0M
2025-08-20 82.14 82.14 81.12 81.91 0.0M
2025-08-19 82.71 82.75 81.89 81.99 0.0M
2025-08-18 82.79 82.79 82.51 82.66 0.0M
2025-08-15 82.74 83.01 82.67 82.84 0.0M
2025-08-14 83.38 83.38 82.48 82.87 0.0M
2025-08-13 84.79 84.79 84.02 84.15 0.0M
2025-08-12 83.47 84.24 83.47 84.24 0.0M
2025-08-11 83.59 84.06 83.16 83.16 0.0M
2025-08-08 84.53 84.53 83.53 83.56 0.0M
2025-08-07 84.67 84.67 83.40 84.20 0.0M
2025-08-06 83.18 83.75 83.12 83.48 0.0M
2025-08-05 84.37 84.37 82.76 82.78 0.0M
2025-08-04 83.00 84.49 83.00 84.30 0.0M
2025-08-01 83.94 83.94 82.41 82.85 0.0M
2025-07-31 85.65 86.16 84.49 84.50 0.0M
2025-07-30 86.03 86.43 85.27 85.54 0.0M
2025-07-29 85.89 86.17 85.62 85.65 0.0M
2025-07-28 85.68 86.08 85.68 85.82 0.0M
2025-07-25 85.72 85.72 85.16 85.70 0.0M
2025-07-24 85.57 85.91 85.34 85.77 0.0M
2025-07-23 84.85 85.47 84.85 85.44 0.0M
2025-07-22 84.43 84.62 84.20 84.62 0.0M
2025-07-21 83.78 84.66 83.78 84.21 0.0M
2025-07-18 83.58 83.62 83.19 83.47 0.0M
2025-07-17 83.10 83.27 83.05 83.27 0.0M
2025-07-16 81.65 82.35 81.06 82.35 0.0M
2025-07-15 82.55 82.55 81.39 81.55 0.0M
2025-07-14 81.41 82.22 81.41 82.06 0.0M
2025-07-11 81.82 81.97 81.57 81.64 0.0M
2025-07-10 82.75 82.75 81.81 82.36 0.0M
2025-07-09 82.46 82.63 81.96 82.63 0.0M
2025-07-08 82.19 82.37 81.90 82.37 0.0M
2025-07-07 82.72 82.76 81.86 82.07 0.0M
2025-07-03 82.92 83.19 82.64 83.03 0.0M
2025-07-02 82.72 82.75 82.54 82.73 0.0M
2025-07-01 82.39 83.01 82.38 82.75 0.0M
2025-06-30 82.00 83.00 82.00 83.00 0.0M
2025-06-27 81.71 81.81 81.46 81.76 0.0M
2025-06-26 81.69 81.69 81.32 81.51 0.0M
2025-06-25 82.97 82.98 81.67 81.67 0.0M
2025-06-24 81.90 82.82 81.61 82.77 0.0M
2025-06-23 80.08 81.14 80.08 81.14 0.0M
2025-06-20 81.03 81.03 80.19 80.38 0.0M
2025-06-18 80.17 80.66 80.10 80.49 0.0M
2025-06-17 80.57 80.64 79.70 79.84 0.0M
2025-06-16 80.05 80.85 80.05 80.73 0.0M
2025-06-13 80.03 80.41 79.69 79.70 0.0M
2025-06-12 80.76 81.37 80.76 81.18 0.0M
2025-06-11 81.21 81.33 80.72 80.72 0.0M
2025-06-10 81.08 81.08 80.85 81.08 0.0M
2025-06-09 81.38 81.55 81.20 81.35 0.0M
2025-06-06 81.38 81.38 80.95 81.07 0.0M
2025-06-05 81.58 81.58 80.58 80.65 0.0M
2025-06-04 81.03 81.58 80.87 81.38 0.0M
2025-06-03 79.85 80.79 79.85 80.79 0.0M
2025-06-02 78.62 79.61 78.62 79.61 0.0M
2025-05-30 78.99 78.99 78.23 78.98 0.0M
2025-05-29 79.94 79.94 79.39 79.48 0.0M
2025-05-28 79.95 80.31 79.59 79.64 0.0M
2025-05-27 79.56 80.31 79.56 79.94 0.0M
2025-05-23 78.10 78.76 78.10 78.66 0.0M
2025-05-22 79.20 79.52 78.97 79.08 0.0M
2025-05-21 79.79 80.56 79.08 79.25 0.0M
2025-05-20 80.17 80.38 80.06 80.38 0.0M
2025-05-19 79.53 80.72 79.53 80.61 0.0M
2025-05-16 80.22 80.52 80.02 80.52 0.0M
2025-05-15 79.24 80.09 79.24 80.09 0.0M
2025-05-14 79.50 79.50 79.06 79.26 0.0M
2025-05-13 78.83 79.16 78.72 79.04 0.0M
2025-05-12 79.40 79.40 77.84 78.36 0.0M
2025-05-09 77.51 77.76 77.32 77.44 0.0M
2025-05-08 77.24 77.57 77.14 77.14 0.0M
2025-05-07 76.37 76.39 75.99 76.39 0.0M
2025-05-06 76.40 76.99 76.40 76.78 0.0M
2025-05-05 76.99 77.55 76.83 77.09 0.0M
2025-05-02 77.19 77.26 77.04 77.11 0.0M
2025-05-01 76.13 76.62 76.13 76.16 0.0M
2025-04-30 74.15 75.65 73.95 75.65 0.0M
2025-04-29 74.66 75.54 74.66 75.32 0.0M
2025-04-28 73.88 74.37 73.61 74.27 0.0M
2025-04-25 73.43 74.06 73.27 73.89 0.0M
2025-04-24 72.28 73.38 72.28 73.00 0.0M
2025-04-23 73.25 73.25 71.78 72.03 0.0M
2025-04-22 70.80 71.46 70.79 71.35 0.0M
2025-04-21 69.70 69.70 68.83 69.59 0.0M
2025-04-17 70.88 71.79 70.88 71.30 0.0M
2025-04-16 70.23 71.08 69.83 70.43 0.0M
2025-04-15 71.10 71.39 70.96 71.04 0.0M
2025-04-14 71.02 71.02 70.11 70.44 0.0M
2025-04-11 68.46 69.59 68.11 69.59 0.0M
2025-04-10 69.45 69.45 68.03 68.53 0.0M
2025-04-09 65.05 71.01 64.61 70.80 0.3M
2025-04-08 69.22 69.30 65.21 65.85 0.0M
2025-04-07 65.43 69.07 64.92 67.24 0.0M
2025-04-04 70.14 70.14 67.60 67.62 0.1M
2025-04-03 72.55 72.55 71.63 71.68 0.0M
2025-04-02 73.59 75.21 73.59 75.02 0.0M
2025-04-01 73.32 74.38 73.32 74.38 0.0M
2025-03-31 72.64 73.97 72.64 73.80 0.0M
2025-03-28 74.44 74.44 73.04 73.47 0.0M
2025-03-27 74.92 75.00 74.21 74.27 0.0M
2025-03-26 76.03 76.03 74.93 75.26 0.0M
2025-03-25 76.96 76.96 76.36 76.45 0.0M
2025-03-24 77.42 77.63 77.34 77.51 0.0M
2025-03-21 75.64 76.67 75.62 76.46 0.0M
2025-03-20 76.02 76.68 76.02 76.31 0.0M
2025-03-19 75.98 77.18 75.98 76.52 0.0M
2025-03-18 76.40 76.55 75.81 75.85 0.0M
2025-03-17 75.74 77.22 75.74 76.89 0.0M
2025-03-14 74.78 75.83 74.76 75.83 0.0M
2025-03-13 74.57 74.61 73.27 73.37 0.0M
2025-03-12 74.95 75.05 74.45 74.79 0.0M
2025-03-11 74.21 74.68 73.53 74.24 0.0M
2025-03-10 75.33 75.41 73.53 74.08 0.0M
2025-03-07 75.27 75.97 74.39 75.95 0.0M
2025-03-06 75.57 76.19 74.93 75.05 0.0M
2025-03-05 76.52 78.01 76.52 77.84 0.0M
2025-03-04 77.06 77.94 76.42 77.04 0.0M
2025-03-03 78.95 78.95 76.98 77.23 0.0M
2025-02-28 78.00 78.41 77.35 78.41 0.0M
2025-02-27 80.46 80.46 78.37 78.39 0.0M
2025-02-26 80.40 81.01 80.02 80.07 0.0M
2025-02-25 79.63 80.05 79.37 79.50 0.1M
2025-02-24 80.00 80.40 79.40 79.43 0.0M
2025-02-21 83.16 83.16 81.06 81.06 0.0M
2025-02-20 82.57 82.82 81.88 82.82 0.0M
2025-02-19 82.51 82.98 82.23 82.61 0.0M
2025-02-18 82.28 82.58 82.11 82.48 0.0M
2025-02-14 81.72 82.03 81.13 81.82 0.0M
2025-02-13 81.58 81.58 81.23 81.55 0.0M
2025-02-12 81.68 82.37 81.63 82.12 0.0M
2025-02-11 82.94 83.49 82.66 83.05 0.0M
2025-02-10 83.41 83.73 83.04 83.73 0.0M
2025-02-07 83.73 83.89 82.54 82.78 0.0M
2025-02-06 83.62 83.62 82.98 83.35 0.0M
2025-02-05 82.03 83.14 82.03 83.14 0.0M
2025-02-04 80.00 81.38 80.00 81.37 0.0M
2025-02-03 79.54 80.88 79.08 80.52 0.0M
2025-01-31 81.77 82.54 81.09 81.11 0.0M
2025-01-30 81.01 81.31 80.77 80.97 0.0M
2025-01-29 79.98 80.11 78.94 79.23 0.0M
2025-01-28 79.96 79.96 78.83 79.56 0.0M
2025-01-27 81.59 81.59 78.94 79.39 0.0M
2025-01-24 85.38 85.52 84.57 84.57 0.0M
2025-01-23 84.48 85.52 84.06 85.51 0.0M
2025-01-22 84.82 85.19 84.58 84.58 0.0M
2025-01-21 83.99 84.32 83.79 84.20 0.0M
2025-01-17 83.00 83.49 82.95 83.06 0.0M
2025-01-16 81.40 82.47 81.35 82.37 0.0M
2025-01-15 81.63 81.63 80.86 81.12 0.0M
2025-01-14 79.87 80.09 79.48 79.82 0.0M
2025-01-13 78.49 79.04 78.20 79.04 0.0M
2025-01-10 80.30 80.30 79.30 79.30 0.0M
2025-01-08 80.96 81.42 80.65 81.42 0.0M
2025-01-07 81.80 81.80 81.04 81.22 0.0M
2025-01-06 82.34 82.94 81.90 81.93 0.0M
2025-01-03 80.88 81.78 80.86 81.68 0.0M
2025-01-02 80.88 81.18 80.02 80.37 0.0M