IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	45.40	45.61	45.38	45.47	45.47	0.40%	326,077
Jun 13, 2025	45.49	45.54	45.21	45.29	45.29	-1.11%	201,522
Jun 12, 2025	45.80	45.93	45.73	45.80	45.80	-	356,728
Jun 11, 2025	46.00	46.07	45.75	45.80	45.80	-0.43%	543,201
Jun 10, 2025	45.90	46.05	45.88	46.00	46.00	0.83%	447,575
Jun 9, 2025	45.70	45.79	45.62	45.62	45.62	-0.15%	232,104
Jun 6, 2025	45.74	45.82	45.61	45.69	45.69	0.84%	272,430
Jun 5, 2025	45.35	45.51	45.20	45.31	45.31	-0.09%	245,832
Jun 4, 2025	45.31	45.45	45.28	45.35	45.35	0.22%	267,644
Jun 3, 2025	45.09	45.29	45.01	45.25	45.25	-0.33%	229,530
Jun 2, 2025	45.08	45.41	44.93	45.40	45.40	0.38%	503,069
May 30, 2025	45.25	45.30	44.95	45.23	45.23	0.13%	210,400
May 29, 2025	45.23	45.23	44.98	45.17	45.17	0.04%	194,498
May 28, 2025	45.26	45.30	45.10	45.15	45.15	-0.79%	179,392
May 27, 2025	45.49	45.57	44.90	45.51	45.51	2.38%	503,558
May 23, 2025	44.22	44.57	44.22	44.45	44.45	-0.85%	330,711
May 22, 2025	44.63	45.00	44.56	44.83	44.83	0.13%	254,349
May 21, 2025	45.11	45.22	44.73	44.77	44.77	-1.17%	313,738
May 20, 2025	45.35	45.41	45.21	45.30	45.30	-0.07%	604,050
May 19, 2025	44.89	45.35	44.89	45.33	45.33	0.02%	302,598
May 16, 2025	45.08	45.32	45.06	45.32	45.32	0.44%	233,192
May 15, 2025	44.91	45.24	44.85	45.12	45.12	0.78%	239,522
May 14, 2025	45.00	45.01	44.68	44.77	44.77	-0.56%	291,188
May 13, 2025	45.03	45.16	44.88	45.02	45.02	-0.20%	504,855
May 12, 2025	44.76	45.14	44.59	45.11	45.11	2.27%	387,133
May 9, 2025	44.20	44.25	44.02	44.11	44.11	-0.09%	537,687
May 8, 2025	44.04	44.32	43.89	44.15	44.15	0.55%	369,416
May 7, 2025	43.81	44.08	43.60	43.91	43.91	0.05%	309,714
May 6, 2025	43.90	44.14	43.84	43.89	43.89	-0.93%	324,847
May 5, 2025	44.23	44.42	44.14	44.30	44.30	0.11%	341,080
May 2, 2025	44.05	44.25	43.86	44.25	44.25	1.77%	710,580
May 1, 2025	43.62	43.73	43.42	43.48	43.48	0.42%	1,047,028
Apr 30, 2025	43.03	43.39	42.81	43.30	43.30	0.58%	424,373
Apr 29, 2025	42.77	43.13	42.77	43.05	43.05	0.51%	249,895
Apr 28, 2025	42.88	42.98	42.64	42.83	42.83	-0.21%	312,419
Apr 25, 2025	42.61	42.95	42.61	42.92	42.92	0.82%	237,808
Apr 24, 2025	42.09	42.58	42.08	42.57	42.57	1.43%	242,050
Apr 23, 2025	42.04	42.33	41.67	41.97	41.97	1.43%	735,137
Apr 22, 2025	40.84	41.47	40.84	41.38	41.38	2.65%	353,499
Apr 21, 2025	40.66	40.82	40.02	40.31	40.31	-1.80%	576,997
Apr 17, 2025	40.86	41.35	40.86	41.05	41.05	1.08%	432,897
Apr 16, 2025	40.84	41.12	40.34	40.61	40.61	-1.53%	632,169
Apr 15, 2025	41.06	41.37	41.02	41.24	41.24	1.08%	524,479
Apr 14, 2025	40.81	41.01	40.39	40.80	40.80	0.89%	1,003,300
Apr 11, 2025	39.40	40.52	39.37	40.44	40.44	1.38%	1,048,243
Apr 10, 2025	40.39	40.39	38.90	39.89	39.89	-4.06%	516,733
Apr 9, 2025	38.36	41.84	38.24	41.58	41.58	7.89%	1,038,645
Apr 8, 2025	40.26	40.26	38.14	38.54	38.54	-1.15%	759,978
Apr 7, 2025	38.45	40.38	38.14	38.99	38.99	-1.66%	2,109,465
Apr 4, 2025	40.44	40.47	39.57	39.65	39.65	-5.05%	983,122