IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.88	46.88	46.34	46.47	46.47	-0.58%	255,123
Feb 20, 2025	46.80	46.87	46.64	46.74	46.74	-0.45%	303,664
Feb 19, 2025	46.97	46.98	46.86	46.95	46.95	-1.18%	222,883
Feb 18, 2025	47.40	47.51	47.33	47.51	47.51	1.09%	288,253
Feb 14, 2025	47.16	47.19	46.97	47.00	47.00	-0.13%	661,857
Feb 13, 2025	46.99	47.12	46.95	47.06	47.06	0.30%	721,092
Feb 12, 2025	46.53	46.96	46.47	46.92	46.92	0.41%	563,489
Feb 11, 2025	46.55	46.77	46.50	46.73	46.73	0.09%	503,833
Feb 10, 2025	46.48	46.69	46.48	46.69	46.69	1.54%	273,532
Feb 7, 2025	46.34	46.37	45.98	45.98	45.98	-0.76%	362,061
Feb 6, 2025	46.32	46.47	46.24	46.33	46.33	0.59%	383,217
Feb 5, 2025	45.85	46.08	45.73	46.06	46.06	0.79%	750,294
Feb 4, 2025	45.54	45.72	45.51	45.70	45.70	0.13%	540,300
Feb 3, 2025	45.43	45.83	45.38	45.64	45.64	-0.83%	325,691
Jan 31, 2025	46.30	46.39	45.99	46.02	46.02	-0.48%	238,724
Jan 30, 2025	46.07	46.37	46.05	46.24	46.24	1.09%	271,986
Jan 29, 2025	45.84	45.86	45.61	45.74	45.74	0.37%	529,881
Jan 28, 2025	45.54	45.64	45.36	45.57	45.57	0.42%	234,483
Jan 27, 2025	45.02	45.38	45.01	45.38	45.38	-0.48%	276,055
Jan 24, 2025	45.67	45.70	45.55	45.60	45.60	0.29%	264,430
Jan 23, 2025	45.27	45.48	45.23	45.47	45.47	0.58%	218,501
Jan 22, 2025	45.36	45.37	45.21	45.21	45.21	0.16%	357,594
Jan 21, 2025	44.98	45.14	44.87	45.14	45.14	0.89%	230,131
Jan 17, 2025	44.72	44.80	44.66	44.74	44.74	0.74%	226,130
Jan 16, 2025	44.42	44.48	44.27	44.41	44.41	0.61%	275,168
Jan 15, 2025	44.14	44.22	44.06	44.14	44.14	0.98%	521,602
Jan 14, 2025	43.81	43.86	43.52	43.71	43.71	-0.41%	297,750
Jan 13, 2025	43.68	43.90	43.65	43.89	43.89	-0.68%	326,680
Jan 10, 2025	44.42	44.44	44.09	44.19	44.19	-0.45%	390,919
Jan 8, 2025	44.30	44.42	44.19	44.39	44.39	0.25%	286,125
Jan 7, 2025	44.50	44.54	44.20	44.28	44.28	0.20%	220,781
Jan 6, 2025	44.00	44.39	43.99	44.19	44.19	0.96%	182,784
Jan 3, 2025	43.78	43.82	43.65	43.77	43.77	0.02%	257,014
Jan 2, 2025	43.73	43.95	43.59	43.76	43.76	0.67%	348,135
Dec 31, 2024	43.58	43.62	43.37	43.47	43.47	-	300,033
Dec 30, 2024	43.53	43.62	43.34	43.47	43.36	-0.59%	290,256
Dec 27, 2024	43.74	43.82	43.61	43.73	43.62	-0.34%	362,811
Dec 26, 2024	43.69	43.97	43.69	43.88	43.77	-0.45%	226,060
Dec 24, 2024	43.81	44.09	43.71	44.08	43.68	0.43%	150,970
Dec 23, 2024	43.64	43.90	43.52	43.89	43.49	0.94%	308,364
Dec 20, 2024	43.15	43.77	43.15	43.48	43.08	-1.27%	383,789
Dec 19, 2024	44.24	44.24	44.00	44.04	43.64	-0.07%	264,413
Dec 18, 2024	44.68	44.79	43.99	44.07	43.67	-1.14%	307,563
Dec 17, 2024	44.58	44.70	44.56	44.58	44.17	-0.18%	222,020
Dec 16, 2024	44.68	44.78	44.64	44.66	44.25	-0.45%	211,188
Dec 13, 2024	44.98	45.00	44.75	44.86	44.45	-0.24%	225,822
Dec 12, 2024	45.09	45.15	44.94	44.97	44.56	-1.06%	314,677
Dec 11, 2024	45.28	45.47	45.25	45.45	45.03	0.55%	180,499
Dec 10, 2024	45.44	45.48	45.16	45.20	44.79	-0.59%	250,323
Dec 9, 2024	45.56	45.68	45.46	45.47	45.05	0.22%	209,969
Dec 6, 2024	45.33	45.41	45.29	45.37	44.95	0.31%	213,584
Dec 5, 2024	45.28	45.36	45.23	45.23	44.81	-0.20%	154,363
Dec 4, 2024	45.45	45.45	45.23	45.32	44.90	0.47%	207,353
Dec 3, 2024	45.00	45.16	44.95	45.11	44.70	0.69%	325,996
Dec 2, 2024	44.61	44.83	44.51	44.80	44.39	1.11%	149,965
Nov 29, 2024	43.95	44.34	43.95	44.31	43.90	1.10%	56,541
Nov 27, 2024	43.83	43.90	43.69	43.83	43.43	-0.20%	223,754
Nov 26, 2024	44.06	44.08	43.86	43.92	43.52	-0.63%	223,253
Nov 25, 2024	44.22	44.32	44.08	44.20	43.79	0.16%	227,425
Nov 22, 2024	43.96	44.20	43.93	44.13	43.73	1.05%	152,363
Nov 21, 2024	43.39	43.70	43.24	43.67	43.27	0.28%	285,246
Nov 20, 2024	43.45	43.55	43.24	43.55	43.15	0.18%	228,988
Nov 19, 2024	43.08	43.50	43.08	43.47	43.07	0.07%	281,411
Nov 18, 2024	43.30	43.55	43.28	43.44	43.04	0.14%	169,516
Nov 15, 2024	43.58	43.59	43.22	43.38	42.98	-0.96%	212,836
Nov 14, 2024	43.94	43.98	43.77	43.80	43.40	0.21%	235,658
Nov 13, 2024	43.57	43.75	43.43	43.71	43.31	-0.27%	296,509
Nov 12, 2024	44.20	44.20	43.66	43.83	43.43	-1.51%	152,304
Nov 11, 2024	44.66	44.72	44.47	44.50	44.09	0.41%	159,000
Nov 8, 2024	44.36	44.38	44.22	44.32	43.91	-1.03%	172,184
Nov 7, 2024	44.62	44.82	44.55	44.78	44.37	1.06%	252,292
Nov 6, 2024	44.38	44.38	44.09	44.31	43.90	0.11%	219,877
Nov 5, 2024	43.95	44.29	43.90	44.26	43.85	0.43%	151,430
Nov 4, 2024	44.11	44.24	43.99	44.07	43.67	-0.32%	148,002
Nov 1, 2024	44.26	44.40	44.17	44.21	43.80	0.32%	345,055
Oct 31, 2024	44.19	44.19	43.82	44.07	43.67	-0.79%	218,762
Oct 30, 2024	44.38	44.58	44.31	44.42	44.01	-1.14%	266,171
Oct 29, 2024	45.11	45.13	44.93	44.93	44.52	-0.66%	168,962
Oct 28, 2024	45.08	45.29	45.03	45.23	44.81	0.80%	495,274
Oct 25, 2024	45.03	45.05	44.80	44.87	44.46	-0.18%	117,247
Oct 24, 2024	45.13	45.17	44.84	44.95	44.54	0.38%	1,592,427
Oct 23, 2024	44.92	45.00	44.68	44.78	44.37	-0.73%	168,780
Oct 22, 2024	44.91	45.12	44.89	45.11	44.70	-0.35%	167,502
Oct 21, 2024	45.40	45.41	45.14	45.27	44.85	-0.59%	157,970
Oct 18, 2024	45.48	45.57	45.44	45.54	45.12	0.24%	119,687
Oct 17, 2024	45.62	45.62	45.41	45.43	45.01	0.07%	150,871
Oct 16, 2024	45.25	45.42	45.20	45.40	44.98	0.53%	221,670
Oct 15, 2024	45.87	45.87	45.12	45.16	44.75	-1.83%	165,335
Oct 14, 2024	45.75	46.02	45.73	46.00	45.58	0.70%	227,884
Oct 11, 2024	45.50	45.70	45.50	45.68	45.26	0.64%	175,128
Oct 10, 2024	45.36	45.39	45.18	45.39	44.97	-0.57%	191,470
Oct 9, 2024	45.35	45.70	45.31	45.65	45.23	0.75%	168,427
Oct 8, 2024	45.27	45.38	45.23	45.31	44.89	0.24%	184,561
Oct 7, 2024	45.31	45.38	45.09	45.20	44.79	-0.72%	242,574
Oct 4, 2024	45.33	45.53	45.27	45.53	45.11	0.75%	107,316
Oct 3, 2024	45.20	45.33	45.12	45.19	44.78	-0.48%	188,222
Oct 2, 2024	45.28	45.47	45.17	45.41	44.99	-0.02%	196,079
Oct 1, 2024	45.68	45.87	45.18	45.42	45.00	-0.61%	254,912
Sep 30, 2024	45.72	45.73	45.48	45.70	45.28	0.02%	198,297
Sep 27, 2024	45.88	46.02	45.68	45.69	45.27	-0.74%	248,471