IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	53.89	53.93	53.76	53.88	53.88	0.15%	220,288
Aug 7, 2026	53.93	53.93	53.63	53.80	53.80	0.28%	156,499
Aug 6, 2026	53.80	53.83	53.57	53.65	53.65	0.30%	115,123
Aug 5, 2026	53.68	53.68	53.45	53.49	53.49	-0.17%	166,566
Aug 4, 2026	53.31	53.61	53.25	53.58	53.58	1.08%	148,666
Aug 3, 2026	52.73	53.03	52.73	53.01	53.01	0.60%	93,622
Jul 31, 2026	52.84	52.84	52.44	52.70	52.70	-0.78%	104,346
Jul 30, 2026	53.05	53.14	52.76	53.11	53.11	1.43%	93,219
Jul 29, 2026	52.68	52.91	52.31	52.36	52.36	-0.76%	96,693
Jul 28, 2026	52.35	52.84	52.35	52.76	52.76	0.29%	80,149
Jul 27, 2026	52.76	52.85	52.28	52.61	52.61	0.95%	121,382
Jul 24, 2026	52.16	52.36	52.06	52.12	52.12	0.57%	62,914
Jul 23, 2026	51.89	52.07	51.75	51.82	51.82	-1.17%	190,502
Jul 22, 2026	52.47	52.59	52.41	52.44	52.44	0.14%	58,337
Jul 21, 2026	52.07	52.43	50.90	52.36	52.36	1.53%	309,923
Jul 20, 2026	51.99	52.06	51.57	51.57	51.57	-0.92%	50,458
Jul 17, 2026	51.75	52.15	51.72	52.05	52.05	-0.54%	58,452
Jul 16, 2026	52.15	52.56	52.11	52.33	52.33	-0.42%	96,676
Jul 15, 2026	52.54	52.57	52.25	52.55	52.55	0.57%	110,491
Jul 14, 2026	52.28	52.52	52.24	52.25	52.25	0.21%	81,527
Jul 13, 2026	52.36	52.41	52.09	52.14	52.14	-0.72%	60,834
Jul 10, 2026	52.42	52.60	52.33	52.52	52.52	0.52%	64,693
Jul 9, 2026	52.10	52.38	52.10	52.25	52.25	0.15%	74,857
Jul 8, 2026	51.98	52.18	51.74	52.17	52.17	-1.19%	82,500
Jul 7, 2026	53.28	53.28	52.71	52.80	52.80	-1.18%	84,095
Jul 6, 2026	53.21	53.43	53.16	53.43	53.43	1.15%	168,285
Jul 2, 2026	52.82	53.01	52.47	52.82	52.82	1.05%	59,092
Jul 1, 2026	52.29	52.44	51.21	52.27	52.27	-0.21%	111,498
Jun 30, 2026	52.13	52.46	52.13	52.38	52.38	0.30%	146,586
Jun 29, 2026	52.06	52.25	51.78	52.23	52.23	0.53%	254,503
Jun 26, 2026	51.65	52.12	51.65	51.95	51.95	-0.52%	143,980
Jun 25, 2026	52.39	52.50	52.16	52.22	52.22	1.03%	209,573
Jun 24, 2026	52.33	52.52	52.21	52.38	51.69	0.03%	113,748
Jun 23, 2026	52.22	52.55	52.22	52.36	51.67	-1.36%	92,091
Jun 22, 2026	53.13	53.19	53.02	53.08	52.38	-0.29%	107,127
Jun 18, 2026	53.13	53.29	53.01	53.23	52.53	1.28%	82,145
Jun 17, 2026	52.93	53.11	52.56	52.56	51.87	0.19%	103,648
Jun 16, 2026	52.75	52.80	52.46	52.46	51.77	0.17%	95,675
Jun 15, 2026	52.75	52.75	52.37	52.37	51.68	0.60%	68,126
Jun 12, 2026	51.88	52.08	51.43	52.06	51.37	0.48%	87,099
Jun 11, 2026	50.89	51.83	50.87	51.81	51.13	2.82%	300,767
Jun 10, 2026	50.66	51.03	50.34	50.39	49.73	-1.60%	236,653
Jun 9, 2026	51.46	51.61	50.50	51.21	50.54	0.33%	335,644
Jun 8, 2026	51.06	51.21	50.89	51.04	50.37	0.41%	142,930
Jun 5, 2026	51.48	51.53	50.67	50.83	50.16	-1.78%	77,082
Jun 4, 2026	51.50	51.75	51.41	51.75	51.07	1.05%	84,161
Jun 3, 2026	51.38	51.45	51.15	51.21	50.54	-0.60%	89,821
Jun 2, 2026	51.18	51.52	51.18	51.52	50.84	0.59%	113,038
Jun 1, 2026	51.09	51.41	50.94	51.22	50.55	-0.39%	226,163
May 29, 2026	51.67	51.80	51.42	51.42	50.74	-0.02%	114,546