IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	52.25	52.57	52.16	52.36	52.36	-0.10%	90,444
Sep 25, 2026	52.19	52.52	52.08	52.41	52.41	0.53%	40,016
Sep 24, 2026	52.19	52.42	51.99	52.26	52.14	-0.04%	68,167
Sep 23, 2026	52.46	52.46	52.11	52.28	52.15	-0.95%	62,414
Sep 22, 2026	52.78	52.86	52.50	52.78	52.65	0.57%	62,782
Sep 21, 2026	52.42	52.55	52.31	52.48	52.35	1.06%	68,464
Sep 18, 2026	52.19	52.19	51.84	51.93	51.81	-0.96%	45,439
Sep 17, 2026	52.51	52.58	52.40	52.44	52.31	0.78%	64,050
Sep 16, 2026	52.17	52.29	51.83	52.03	51.91	0.12%	100,186
Sep 15, 2026	51.98	51.99	51.77	51.97	51.85	-0.29%	86,841
Sep 14, 2026	52.09	52.25	51.92	52.12	52.00	-0.42%	107,559
Sep 11, 2026	52.41	52.41	52.22	52.34	52.21	1.00%	372,433
Sep 10, 2026	51.97	52.02	51.74	51.82	51.70	-0.27%	61,976
Sep 9, 2026	52.19	52.28	51.94	51.96	51.84	-1.31%	80,382
Sep 8, 2026	53.02	53.04	52.65	52.65	52.52	-1.05%	120,724
Sep 4, 2026	52.97	53.26	52.97	53.21	53.08	0.24%	54,367
Sep 3, 2026	53.00	53.13	52.79	53.08	52.95	0.23%	76,799
Sep 2, 2026	52.78	53.00	52.75	52.96	52.83	0.25%	51,373
Sep 1, 2026	53.18	53.18	52.79	52.83	52.70	-1.01%	235,970
Aug 31, 2026	53.63	53.64	53.22	53.37	53.24	-0.32%	60,610
Aug 28, 2026	53.68	53.76	53.47	53.54	53.41	0.31%	55,185
Aug 27, 2026	53.44	53.44	53.20	53.38	53.25	-0.21%	71,259
Aug 26, 2026	53.73	53.80	53.46	53.49	53.36	-0.26%	85,641
Aug 25, 2026	53.57	53.64	53.42	53.63	53.50	0.47%	103,095
Aug 24, 2026	53.39	53.47	53.29	53.38	53.25	0.11%	434,594
Aug 21, 2026	53.18	53.38	53.18	53.32	53.19	0.61%	78,818
Aug 20, 2026	52.96	53.05	52.85	53.00	52.87	-0.05%	122,796
Aug 19, 2026	53.19	53.21	52.97	53.02	52.89	-0.22%	177,031
Aug 18, 2026	53.28	53.40	53.10	53.14	53.01	-0.69%	72,002
Aug 17, 2026	53.60	53.67	53.49	53.51	53.38	-0.58%	87,633
Aug 14, 2026	53.92	53.92	53.74	53.82	53.69	-0.37%	59,441
Aug 13, 2026	54.02	54.07	53.87	54.02	53.89	0.04%	68,257
Aug 12, 2026	53.96	54.00	53.80	54.00	53.87	0.28%	59,644
Aug 11, 2026	54.07	54.14	53.81	53.85	53.72	-0.06%	61,743
Aug 10, 2026	53.89	53.93	53.76	53.88	53.75	0.15%	220,289
Aug 7, 2026	53.93	53.93	53.63	53.80	53.67	0.28%	156,499
Aug 6, 2026	53.80	53.83	53.57	53.65	53.52	0.30%	115,123
Aug 5, 2026	53.68	53.68	53.45	53.49	53.36	-0.17%	166,566
Aug 4, 2026	53.31	53.61	53.25	53.58	53.45	1.08%	148,666
Aug 3, 2026	52.73	53.03	52.73	53.01	52.88	0.60%	93,623
Jul 31, 2026	52.84	52.84	52.44	52.70	52.57	-0.78%	104,346
Jul 30, 2026	53.05	53.14	52.76	53.11	52.98	1.43%	93,220
Jul 29, 2026	52.68	52.91	52.31	52.36	52.23	-0.76%	96,694
Jul 28, 2026	52.35	52.84	52.35	52.76	52.63	0.29%	80,149
Jul 27, 2026	52.76	52.85	52.28	52.61	52.48	0.95%	121,382
Jul 24, 2026	52.16	52.36	52.06	52.12	51.99	0.57%	62,914
Jul 23, 2026	51.89	52.07	51.75	51.82	51.70	-1.17%	190,502
Jul 22, 2026	52.47	52.59	52.41	52.44	52.31	0.14%	58,338
Jul 21, 2026	52.07	52.43	50.90	52.36	52.23	1.53%	309,929
Jul 20, 2026	51.99	52.06	51.57	51.57	51.45	-0.92%	50,459