IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	49.84	50.01	49.62	49.94	49.94	0.71%	86,148
May 15, 2026	49.71	49.77	49.58	49.59	49.59	-1.25%	68,970
May 14, 2026	50.33	50.42	50.20	50.22	50.22	0.02%	92,705
May 13, 2026	49.78	50.21	49.77	50.21	50.21	0.74%	124,766
May 12, 2026	49.85	49.91	49.59	49.84	49.84	-0.58%	108,415
May 11, 2026	50.10	50.20	50.02	50.13	50.13	-0.58%	207,010
May 8, 2026	50.38	50.49	50.21	50.42	50.42	0.60%	168,846
May 7, 2026	50.92	50.92	50.10	50.12	50.12	-1.53%	121,286
May 6, 2026	50.70	50.91	50.39	50.90	50.90	2.50%	109,231
May 5, 2026	49.38	49.68	49.24	49.66	49.66	1.72%	256,059
May 4, 2026	49.27	49.36	48.77	48.82	48.82	-1.49%	144,038
May 1, 2026	49.62	49.76	49.51	49.56	49.56	-0.36%	111,371
Apr 30, 2026	49.34	49.80	49.26	49.74	49.74	1.49%	82,483
Apr 29, 2026	49.14	49.14	48.81	49.01	49.01	-0.57%	428,774
Apr 28, 2026	49.45	49.51	49.25	49.29	49.29	-0.71%	97,465
Apr 27, 2026	49.76	49.84	49.59	49.64	49.64	-0.60%	101,573
Apr 24, 2026	49.75	50.07	49.70	49.94	49.94	0.28%	85,875
Apr 23, 2026	50.00	50.14	49.41	49.80	49.80	-0.78%	187,072
Apr 22, 2026	50.27	50.27	50.01	50.19	50.19	0.14%	200,309
Apr 21, 2026	50.74	50.81	50.11	50.12	50.12	-2.09%	165,754
Apr 20, 2026	51.16	51.19	50.94	51.19	51.19	-0.58%	111,223
Apr 17, 2026	51.42	51.72	51.40	51.49	51.49	1.58%	143,412
Apr 16, 2026	50.95	50.96	50.54	50.69	50.69	-0.08%	117,377
Apr 15, 2026	50.73	50.75	50.40	50.73	50.73	-0.20%	143,134
Apr 14, 2026	50.64	50.93	50.64	50.83	50.83	0.53%	99,371
Apr 13, 2026	50.03	50.56	50.01	50.56	50.56	0.16%	132,265
Apr 10, 2026	50.68	50.75	50.39	50.48	50.48	0.08%	93,384
Apr 9, 2026	50.03	50.57	49.94	50.44	50.44	-0.39%	104,363
Apr 8, 2026	50.63	50.72	50.36	50.64	50.64	3.62%	148,150
Apr 7, 2026	48.59	48.87	48.18	48.87	48.87	-0.45%	241,533
Apr 6, 2026	48.75	49.20	48.75	49.09	49.09	0.47%	293,329
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