IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	48.23	49.31	47.93	49.13	49.13	0.35%	475,709
Mar 6, 2026	48.62	49.10	48.54	48.96	48.96	-0.81%	221,713
Mar 5, 2026	49.62	49.86	49.05	49.36	49.36	-1.81%	170,848
Mar 4, 2026	49.99	50.37	49.87	50.27	50.27	1.21%	496,765
Mar 3, 2026	49.13	49.88	48.90	49.67	49.67	-2.63%	271,385
Mar 2, 2026	50.84	51.15	50.82	51.01	51.01	-1.32%	218,424
Feb 27, 2026	51.76	51.92	51.56	51.69	51.69	-0.39%	367,716
Feb 26, 2026	51.90	51.95	51.63	51.89	51.89	-0.13%	333,290
Feb 25, 2026	51.83	51.97	51.73	51.96	51.96	0.58%	289,788
Feb 24, 2026	51.42	51.71	51.42	51.66	51.66	0.41%	137,733
Feb 23, 2026	51.62	51.68	51.31	51.45	51.45	-0.89%	171,052
Feb 20, 2026	51.47	51.91	51.47	51.91	51.91	0.68%	191,151
Feb 19, 2026	51.42	51.57	51.31	51.56	51.56	-0.23%	130,035
Feb 18, 2026	51.50	51.76	51.45	51.68	51.68	0.86%	144,430
Feb 17, 2026	50.95	51.30	50.84	51.24	51.24	0.71%	277,010
Feb 13, 2026	50.78	50.97	50.66	50.88	50.88	0.06%	158,529
Feb 12, 2026	51.30	51.34	50.74	50.85	50.85	-0.99%	208,067
Feb 11, 2026	51.33	51.41	51.08	51.36	51.36	0.53%	137,265
Feb 10, 2026	51.22	51.31	51.09	51.09	51.09	-0.33%	187,801
Feb 9, 2026	50.92	51.30	50.89	51.26	51.26	0.25%	199,037
Feb 6, 2026	50.67	51.13	50.66	51.13	51.13	1.85%	150,494
Feb 5, 2026	50.27	50.52	50.14	50.20	50.20	-1.22%	161,231
Feb 4, 2026	50.98	51.18	50.63	50.82	50.82	0.89%	236,106
Feb 3, 2026	50.42	50.58	50.07	50.37	50.37	-0.85%	387,595
Feb 2, 2026	50.37	50.80	50.37	50.80	50.80	1.26%	111,713
Jan 30, 2026	50.19	50.25	49.90	50.17	50.17	0.20%	132,881
Jan 29, 2026	50.06	50.17	49.57	50.07	50.07	0.50%	296,649
Jan 28, 2026	49.95	49.98	49.82	49.82	49.82	-0.95%	224,734
Jan 27, 2026	50.43	50.50	50.28	50.30	50.30	0.16%	264,245
Jan 26, 2026	50.29	50.36	50.22	50.22	50.22	-0.06%	143,292
Jan 23, 2026	50.39	50.45	50.23	50.25	50.25	-0.46%	167,214
Jan 22, 2026	50.62	50.68	50.46	50.48	50.48	0.18%	239,383
Jan 21, 2026	49.83	50.53	49.69	50.39	50.39	1.59%	222,112
Jan 20, 2026	49.62	49.92	49.57	49.60	49.60	-2.69%	254,548
Jan 16, 2026	50.82	50.99	50.74	50.97	50.97	0.26%	169,243
Jan 15, 2026	50.96	51.00	50.83	50.84	50.84	-0.02%	360,447
Jan 14, 2026	50.79	50.86	50.64	50.85	50.85	0.04%	247,439
Jan 13, 2026	50.94	50.95	50.76	50.83	50.83	-0.29%	149,383
Jan 12, 2026	50.81	50.98	50.79	50.98	50.98	0.51%	144,231
Jan 9, 2026	50.52	50.72	50.51	50.72	50.72	1.48%	143,125
Jan 8, 2026	49.67	49.99	49.64	49.98	49.98	0.38%	245,466
Jan 7, 2026	49.84	49.89	49.74	49.79	49.79	-0.28%	529,596
Jan 6, 2026	49.79	49.97	49.79	49.93	49.93	0.40%	170,309
Jan 5, 2026	49.39	49.73	49.39	49.73	49.73	0.97%	180,220
Jan 2, 2026	49.13	49.28	48.99	49.25	49.25	1.21%	181,468
Dec 31, 2025	48.83	48.85	48.63	48.66	48.66	-0.31%	167,642
Dec 30, 2025	48.81	48.98	48.80	48.81	48.81	0.47%	142,507
Dec 29, 2025	48.59	48.65	48.52	48.58	48.58	-0.41%	149,710
Dec 26, 2025	48.70	48.78	48.66	48.78	48.78	0.18%	102,102
Dec 24, 2025	48.64	48.73	48.62	48.69	48.62	0.14%	136,226