IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	48.02	49.01	48.02	48.86	48.86	-0.20%	283,711
Apr 1, 2026	48.76	49.12	48.66	48.96	48.96	1.68%	267,858
Mar 31, 2026	47.56	48.21	47.40	48.15	48.15	2.29%	334,286
Mar 30, 2026	47.21	47.43	46.86	47.07	47.07	0.49%	178,680
Mar 27, 2026	47.01	47.19	46.71	46.84	46.84	-0.83%	159,507
Mar 26, 2026	47.56	47.86	47.23	47.23	47.23	-1.52%	177,013
Mar 25, 2026	48.02	48.15	47.82	47.96	47.92	1.40%	228,320
Mar 24, 2026	46.98	47.50	46.92	47.30	47.26	-0.40%	152,434
Mar 23, 2026	47.45	47.96	47.20	47.49	47.45	2.11%	202,894
Mar 20, 2026	47.60	47.62	46.37	46.51	46.47	-2.43%	129,001
Mar 19, 2026	47.28	47.82	47.25	47.67	47.63	-1.10%	238,130
Mar 18, 2026	48.60	48.69	48.19	48.20	48.16	-1.03%	209,770
Mar 17, 2026	48.91	49.04	48.63	48.70	48.66	-0.20%	555,409
Mar 16, 2026	48.61	48.84	48.60	48.80	48.76	0.70%	281,721
Mar 13, 2026	48.96	49.10	48.35	48.46	48.42	-0.98%	163,517
Mar 12, 2026	49.07	49.16	48.71	48.94	48.90	-0.87%	182,496
Mar 11, 2026	49.13	49.46	49.09	49.37	49.33	0.24%	284,023
Mar 10, 2026	49.34	49.81	49.16	49.25	49.21	0.24%	283,508
Mar 9, 2026	48.23	49.31	47.93	49.13	49.09	0.35%	475,709
Mar 6, 2026	48.62	49.10	48.54	48.96	48.92	-0.81%	221,713
Mar 5, 2026	49.62	49.86	49.05	49.36	49.32	-1.81%	170,848
Mar 4, 2026	49.99	50.37	49.87	50.27	50.23	1.21%	496,765
Mar 3, 2026	49.13	49.88	48.90	49.67	49.63	-2.63%	271,385
Mar 2, 2026	50.84	51.15	50.82	51.01	50.97	-1.32%	218,426
Feb 27, 2026	51.76	51.92	51.56	51.69	51.65	-0.39%	367,716
Feb 26, 2026	51.90	51.95	51.63	51.89	51.85	-0.13%	333,290
Feb 25, 2026	51.83	51.97	51.73	51.96	51.92	0.58%	289,998
Feb 24, 2026	51.42	51.71	51.42	51.66	51.62	0.41%	137,733
Feb 23, 2026	51.62	51.68	51.31	51.45	51.41	-0.89%	171,052
Feb 20, 2026	51.47	51.91	51.47	51.91	51.87	0.68%	191,154
Feb 19, 2026	51.42	51.57	51.31	51.56	51.52	-0.23%	130,040
Feb 18, 2026	51.50	51.76	51.45	51.68	51.64	0.86%	144,430
Feb 17, 2026	50.95	51.30	50.84	51.24	51.20	0.71%	277,010
Feb 13, 2026	50.78	50.97	50.66	50.88	50.84	0.06%	158,529
Feb 12, 2026	51.30	51.34	50.74	50.85	50.81	-0.99%	208,067
Feb 11, 2026	51.33	51.41	51.08	51.36	51.32	0.53%	137,265
Feb 10, 2026	51.22	51.31	51.09	51.09	51.05	-0.33%	187,801
Feb 9, 2026	50.92	51.30	50.89	51.26	51.22	0.25%	199,476
Feb 6, 2026	50.67	51.13	50.66	51.13	51.09	1.85%	150,514
Feb 5, 2026	50.27	50.52	50.14	50.20	50.16	-1.22%	161,231
Feb 4, 2026	50.98	51.18	50.63	50.82	50.78	0.89%	236,106
Feb 3, 2026	50.42	50.58	50.07	50.37	50.33	-0.85%	387,595
Feb 2, 2026	50.37	50.80	50.37	50.80	50.76	1.26%	111,713
Jan 30, 2026	50.19	50.25	49.90	50.17	50.13	0.20%	132,881
Jan 29, 2026	50.06	50.17	49.57	50.07	50.03	0.50%	296,649
Jan 28, 2026	49.95	49.98	49.82	49.82	49.78	-0.95%	224,734
Jan 27, 2026	50.43	50.50	50.28	50.30	50.26	0.16%	264,245
Jan 26, 2026	50.29	50.36	50.22	50.22	50.18	-0.06%	143,292
Jan 23, 2026	50.39	50.45	50.23	50.25	50.21	-0.46%	167,234
Jan 22, 2026	50.62	50.68	50.46	50.48	50.44	0.18%	239,383