IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	45.00	45.16	44.95	45.11	45.11	0.69%	325,996
Dec 2, 2024	44.61	44.83	44.51	44.80	44.80	1.11%	149,965
Nov 29, 2024	43.95	44.34	43.95	44.31	44.31	1.10%	56,541
Nov 27, 2024	43.83	43.90	43.69	43.83	43.83	-0.20%	223,754
Nov 26, 2024	44.06	44.08	43.86	43.92	43.92	-0.63%	223,253
Nov 25, 2024	44.22	44.32	44.08	44.20	44.20	0.16%	227,425
Nov 22, 2024	43.96	44.20	43.93	44.13	44.13	1.05%	152,363
Nov 21, 2024	43.39	43.70	43.24	43.67	43.67	0.28%	285,246
Nov 20, 2024	43.45	43.55	43.24	43.55	43.55	0.18%	228,988
Nov 19, 2024	43.08	43.50	43.08	43.47	43.47	0.07%	281,411
Nov 18, 2024	43.30	43.55	43.28	43.44	43.44	0.14%	169,516
Nov 15, 2024	43.58	43.59	43.22	43.38	43.38	-0.96%	212,836
Nov 14, 2024	43.94	43.98	43.77	43.80	43.80	0.21%	235,658
Nov 13, 2024	43.57	43.75	43.43	43.71	43.71	-0.27%	296,509
Nov 12, 2024	44.20	44.20	43.66	43.83	43.83	-1.51%	152,304
Nov 11, 2024	44.66	44.72	44.47	44.50	44.50	0.41%	159,000
Nov 8, 2024	44.36	44.38	44.22	44.32	44.32	-1.03%	172,184
Nov 7, 2024	44.62	44.82	44.55	44.78	44.78	1.06%	252,292
Nov 6, 2024	44.38	44.38	44.09	44.31	44.31	0.11%	219,877
Nov 5, 2024	43.95	44.29	43.90	44.26	44.26	0.43%	151,430
Nov 4, 2024	44.11	44.24	43.99	44.07	44.07	-0.32%	148,002
Nov 1, 2024	44.26	44.40	44.17	44.21	44.21	0.32%	345,055
Oct 31, 2024	44.19	44.19	43.82	44.07	44.07	-0.79%	218,762
Oct 30, 2024	44.38	44.58	44.31	44.42	44.42	-1.14%	266,171
Oct 29, 2024	45.11	45.13	44.93	44.93	44.93	-0.66%	168,962
Oct 28, 2024	45.08	45.29	45.03	45.23	45.23	0.80%	495,274
Oct 25, 2024	45.03	45.05	44.80	44.87	44.87	-0.18%	117,247
Oct 24, 2024	45.13	45.17	44.84	44.95	44.95	0.38%	1,592,427
Oct 23, 2024	44.92	45.00	44.68	44.78	44.78	-0.73%	168,780
Oct 22, 2024	44.91	45.12	44.89	45.11	45.11	-0.35%	167,502
Oct 21, 2024	45.40	45.41	45.14	45.27	45.27	-0.59%	157,970
Oct 18, 2024	45.48	45.57	45.44	45.54	45.54	0.24%	119,687
Oct 17, 2024	45.62	45.62	45.41	45.43	45.43	0.07%	150,871
Oct 16, 2024	45.25	45.42	45.20	45.40	45.40	0.53%	221,670
Oct 15, 2024	45.87	45.87	45.12	45.16	45.16	-1.83%	165,335
Oct 14, 2024	45.75	46.02	45.73	46.00	46.00	0.70%	227,884
Oct 11, 2024	45.50	45.70	45.50	45.68	45.68	0.64%	175,128
Oct 10, 2024	45.36	45.39	45.18	45.39	45.39	-0.57%	191,470
Oct 9, 2024	45.35	45.70	45.31	45.65	45.65	0.75%	168,427
Oct 8, 2024	45.27	45.38	45.23	45.31	45.31	0.24%	184,561
Oct 7, 2024	45.31	45.38	45.09	45.20	45.20	-0.72%	242,574
Oct 4, 2024	45.33	45.53	45.27	45.53	45.53	0.75%	107,316
Oct 3, 2024	45.20	45.33	45.12	45.19	45.19	-0.48%	188,222
Oct 2, 2024	45.28	45.47	45.17	45.41	45.41	-0.02%	196,079
Oct 1, 2024	45.68	45.87	45.18	45.42	45.42	-0.61%	254,912
Sep 30, 2024	45.72	45.73	45.48	45.70	45.70	0.02%	198,297
Sep 27, 2024	45.88	46.02	45.68	45.69	45.69	-0.74%	248,471
Sep 26, 2024	45.96	46.06	45.73	46.03	46.03	2.13%	298,229
Sep 25, 2024	45.06	45.11	45.00	45.07	45.07	0.16%	207,831
Sep 24, 2024	44.99	45.07	44.84	45.00	44.90	0.22%	174,481
Sep 23, 2024	44.84	44.90	44.77	44.90	44.80	0.29%	285,671
Sep 20, 2024	44.99	44.99	44.71	44.77	44.67	-1.17%	166,609
Sep 19, 2024	45.35	45.41	45.15	45.30	45.20	1.48%	194,462
Sep 18, 2024	44.66	44.86	44.45	44.64	44.54	-0.31%	136,449
Sep 17, 2024	44.96	44.96	44.62	44.78	44.68	-0.29%	173,842
Sep 16, 2024	44.74	44.94	44.67	44.91	44.81	0.11%	173,516
Sep 13, 2024	44.72	44.90	44.72	44.86	44.76	-	192,118
Sep 12, 2024	44.63	44.93	44.50	44.86	44.76	0.58%	339,856
Sep 11, 2024	44.38	44.67	43.94	44.60	44.50	0.90%	341,734
Sep 10, 2024	44.20	44.24	43.88	44.20	44.10	-0.25%	322,494
Sep 9, 2024	44.17	44.43	44.17	44.31	44.21	1.26%	165,629
Sep 6, 2024	44.53	44.58	43.75	43.76	43.66	-1.66%	265,121
Sep 5, 2024	44.51	44.71	44.35	44.50	44.40	-1.05%	263,362
Sep 4, 2024	44.95	45.45	44.87	44.97	44.87	-1.01%	236,811
Sep 3, 2024	45.97	46.00	45.32	45.43	45.32	-2.07%	201,872
Aug 30, 2024	46.36	46.44	46.17	46.39	46.28	0.56%	131,795
Aug 29, 2024	46.22	46.41	46.07	46.13	46.02	0.68%	229,152
Aug 28, 2024	45.98	46.05	45.66	45.82	45.71	-0.04%	162,280
Aug 27, 2024	45.83	45.92	45.78	45.84	45.73	-0.15%	408,778
Aug 26, 2024	45.98	46.05	45.85	45.91	45.80	-0.24%	161,621
Aug 23, 2024	45.93	46.11	45.86	46.02	45.91	0.81%	157,810
Aug 22, 2024	46.00	46.02	45.60	45.65	45.54	-0.13%	220,182
Aug 21, 2024	45.61	45.72	45.53	45.71	45.60	0.82%	297,882
Aug 20, 2024	45.49	45.60	45.30	45.34	45.24	-0.64%	570,676
Aug 19, 2024	45.42	45.63	45.41	45.63	45.52	0.75%	131,988
Aug 16, 2024	45.26	45.38	45.25	45.29	45.19	-0.13%	288,244
Aug 15, 2024	45.20	45.38	45.17	45.35	45.25	1.61%	168,876
Aug 14, 2024	44.52	44.67	44.36	44.63	44.53	0.59%	177,694
Aug 13, 2024	44.03	44.42	44.03	44.37	44.27	1.21%	172,463
Aug 12, 2024	43.92	44.00	43.78	43.84	43.74	-0.11%	150,736
Aug 9, 2024	43.59	43.92	43.51	43.89	43.79	0.14%	183,205
Aug 8, 2024	43.53	43.87	43.43	43.83	43.73	2.00%	237,465
Aug 7, 2024	43.56	43.65	42.94	42.97	42.87	0.70%	273,528
Aug 6, 2024	42.34	43.00	42.24	42.67	42.57	0.59%	427,188
Aug 5, 2024	41.68	42.79	41.54	42.42	42.32	-2.51%	462,974
Aug 2, 2024	43.81	43.83	43.20	43.51	43.41	-2.75%	458,020
Aug 1, 2024	45.38	45.42	44.51	44.74	44.64	-1.86%	349,601
Jul 31, 2024	45.60	45.80	45.48	45.59	45.48	0.91%	267,051
Jul 30, 2024	45.37	45.39	44.97	45.18	45.08	0.11%	207,165
Jul 29, 2024	45.22	45.30	45.03	45.13	45.03	-0.24%	366,420
Jul 26, 2024	44.97	45.30	44.92	45.24	45.14	1.43%	328,742
Jul 25, 2024	44.51	44.91	44.31	44.60	44.50	-0.51%	325,075
Jul 24, 2024	45.30	45.32	44.79	44.83	44.73	-1.65%	432,692
Jul 23, 2024	45.73	45.74	45.57	45.58	45.47	-0.91%	346,532
Jul 22, 2024	45.85	46.00	45.78	46.00	45.89	1.28%	305,971
Jul 19, 2024	45.50	45.57	45.38	45.42	45.31	-0.39%	719,254
Jul 18, 2024	46.04	46.06	45.50	45.60	45.49	-0.52%	308,071
Jul 17, 2024	45.97	46.03	45.82	45.84	45.73	-1.63%	485,675
Jul 16, 2024	46.39	46.60	46.34	46.60	46.49	0.56%	389,604
Jul 15, 2024	46.68	46.68	46.29	46.34	46.23	-0.94%	384,053