IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	45.80	45.90	45.73	45.74	45.74	-0.63%	156,754
Jul 23, 2025	45.72	46.07	45.66	46.03	46.03	1.79%	225,339
Jul 22, 2025	45.18	45.24	45.06	45.22	45.22	0.20%	220,394
Jul 21, 2025	45.20	45.28	45.13	45.13	45.13	0.22%	186,344
Jul 18, 2025	45.51	45.51	45.03	45.03	45.03	-0.92%	211,352
Jul 17, 2025	45.35	45.49	45.34	45.45	45.45	0.31%	318,781
Jul 16, 2025	45.36	45.36	44.88	45.31	45.31	0.22%	518,817
Jul 15, 2025	45.55	45.55	45.21	45.21	45.21	-0.46%	231,570
Jul 14, 2025	45.16	45.42	45.14	45.42	45.42	-0.02%	260,911
Jul 11, 2025	45.49	45.50	45.38	45.43	45.43	-0.70%	190,084
Jul 10, 2025	45.64	45.80	45.60	45.75	45.75	0.39%	494,831
Jul 9, 2025	45.45	45.57	45.35	45.57	45.57	0.40%	172,452
Jul 8, 2025	45.11	45.47	45.08	45.39	45.39	1.05%	302,591
Jul 7, 2025	45.05	45.16	44.89	44.92	44.92	-0.42%	282,664
Jul 3, 2025	45.24	45.27	45.11	45.11	45.11	0.22%	649,070
Jul 2, 2025	44.80	45.07	44.77	45.01	45.01	0.45%	552,960
Jul 1, 2025	44.66	44.95	44.66	44.81	44.81	-0.53%	214,913
Jun 30, 2025	45.12	45.13	44.98	45.05	45.05	-0.29%	159,671
Jun 27, 2025	45.03	45.26	44.92	45.18	45.18	1.23%	471,429
Jun 26, 2025	44.40	44.63	44.30	44.63	44.63	0.77%	444,730
Jun 25, 2025	44.43	44.45	44.18	44.29	44.29	-2.14%	745,740
Jun 24, 2025	45.07	45.26	45.02	45.26	44.59	0.53%	309,975
Jun 23, 2025	44.76	45.02	44.61	45.02	44.35	0.31%	323,417
Jun 20, 2025	45.26	45.26	44.78	44.88	44.21	-0.91%	391,389
Jun 18, 2025	45.14	45.37	45.14	45.29	44.62	0.24%	284,446
Jun 17, 2025	45.31	45.40	45.13	45.18	44.51	-0.64%	264,008
Jun 16, 2025	45.40	45.61	45.38	45.47	44.79	0.40%	326,077
Jun 13, 2025	45.49	45.54	45.21	45.29	44.62	-1.11%	201,522
Jun 12, 2025	45.80	45.93	45.73	45.80	45.12	-	356,728
Jun 11, 2025	46.00	46.07	45.75	45.80	45.12	-0.43%	543,201
Jun 10, 2025	45.90	46.05	45.88	46.00	45.32	0.83%	447,575
Jun 9, 2025	45.70	45.79	45.62	45.62	44.94	-0.15%	232,104
Jun 6, 2025	45.74	45.82	45.61	45.69	45.01	0.84%	272,430
Jun 5, 2025	45.35	45.51	45.20	45.31	44.64	-0.09%	245,832
Jun 4, 2025	45.31	45.45	45.28	45.35	44.67	0.22%	267,644
Jun 3, 2025	45.09	45.29	45.01	45.25	44.58	-0.33%	229,530
Jun 2, 2025	45.08	45.41	44.93	45.40	44.72	0.38%	503,069
May 30, 2025	45.25	45.30	44.95	45.23	44.56	0.13%	210,400
May 29, 2025	45.23	45.23	44.98	45.17	44.50	0.04%	194,498
May 28, 2025	45.26	45.30	45.10	45.15	44.48	-0.79%	179,392
May 27, 2025	45.49	45.57	44.90	45.51	44.83	2.38%	503,558
May 23, 2025	44.22	44.57	44.22	44.45	43.79	-0.85%	330,711
May 22, 2025	44.63	45.00	44.56	44.83	44.16	0.13%	254,349
May 21, 2025	45.11	45.22	44.73	44.77	44.10	-1.17%	313,738
May 20, 2025	45.35	45.41	45.21	45.30	44.63	-0.07%	604,050
May 19, 2025	44.89	45.35	44.89	45.33	44.65	0.02%	302,598
May 16, 2025	45.08	45.32	45.06	45.32	44.65	0.44%	233,192
May 15, 2025	44.91	45.24	44.85	45.12	44.45	0.78%	239,522
May 14, 2025	45.00	45.01	44.68	44.77	44.10	-0.56%	291,188
May 13, 2025	45.03	45.16	44.88	45.02	44.35	-0.20%	504,855