BIT:IHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	92.87	92.92	92.82	92.83	92.83	0.06%	16,602
Dec 4, 2025	92.90	92.92	92.77	92.77	92.77	-0.02%	27,529
Dec 3, 2025	92.77	92.90	92.77	92.79	92.79	-0.01%	13,216
Dec 2, 2025	92.85	92.87	92.73	92.80	92.80	0.01%	15,801
Dec 1, 2025	92.86	92.96	92.75	92.79	92.79	-0.14%	25,089
Nov 28, 2025	92.76	92.94	92.68	92.92	92.92	0.15%	37,498
Nov 27, 2025	92.72	92.93	92.69	92.78	92.78	0.05%	14,905
Nov 26, 2025	92.60	92.75	92.60	92.73	92.73	0.14%	16,796
Nov 25, 2025	92.46	92.63	92.41	92.60	92.60	0.12%	16,494
Nov 24, 2025	92.36	92.49	92.23	92.49	92.49	0.30%	21,478
Nov 21, 2025	92.32	92.38	92.21	92.21	92.21	-0.21%	22,989
Nov 20, 2025	92.26	92.46	92.26	92.40	92.40	0.16%	26,419
Nov 19, 2025	92.18	92.38	92.01	92.25	92.25	0.08%	7,494
Nov 18, 2025	92.19	92.29	92.01	92.18	92.18	-0.19%	44,033
Nov 17, 2025	92.45	92.48	92.27	92.36	92.36	-0.04%	20,894
Nov 14, 2025	92.32	92.42	92.24	92.40	92.40	-0.12%	35,620
Nov 13, 2025	92.54	92.76	92.49	92.51	92.51	-0.17%	44,630
Nov 12, 2025	92.55	92.78	92.55	92.67	92.67	0.09%	18,843
Nov 11, 2025	92.86	92.86	92.55	92.59	92.59	0.05%	45,949
Nov 10, 2025	92.46	92.63	92.37	92.54	92.54	0.22%	23,863
Nov 7, 2025	92.73	92.73	92.31	92.34	92.34	-0.14%	13,150
Nov 6, 2025	92.66	92.66	92.42	92.47	92.47	-0.03%	22,840
Nov 5, 2025	92.57	92.59	92.37	92.50	92.50	0.04%	21,658
Nov 4, 2025	92.42	92.49	92.31	92.46	92.46	-0.24%	36,061
Nov 3, 2025	92.52	92.68	92.50	92.68	92.68	0.04%	37,156
Oct 31, 2025	92.58	92.72	92.47	92.64	92.64	-0.01%	9,566
Oct 30, 2025	92.59	92.93	92.53	92.65	92.65	-0.08%	41,162
Oct 29, 2025	92.75	92.93	92.72	92.72	92.72	-0.05%	56,050
Oct 28, 2025	92.78	92.96	92.70	92.77	92.77	-0.01%	31,400
Oct 27, 2025	92.50	92.94	92.46	92.78	92.78	0.21%	40,084
Oct 24, 2025	92.56	92.88	92.35	92.59	92.59	0.12%	76,477
Oct 23, 2025	92.36	92.55	92.30	92.48	92.48	0.01%	24,149
Oct 22, 2025	92.40	92.50	92.34	92.47	92.47	0.10%	43,948
Oct 21, 2025	92.33	92.54	92.33	92.38	92.38	-	45,758
Oct 20, 2025	92.07	92.40	92.07	92.38	92.38	0.36%	38,410
Oct 17, 2025	92.01	92.28	91.81	92.05	92.05	-0.17%	129,609
Oct 16, 2025	92.47	92.47	92.12	92.21	92.21	-0.17%	22,278
Oct 15, 2025	92.14	92.41	92.14	92.37	92.37	0.53%	20,311
Oct 14, 2025	91.77	91.96	91.57	91.88	91.88	0.09%	29,622
Oct 13, 2025	92.46	92.46	91.71	91.80	91.80	-0.03%	87,771
Oct 10, 2025	92.03	92.03	91.65	91.83	91.83	-0.11%	50,291
Oct 9, 2025	92.19	92.37	91.93	91.93	91.93	-0.20%	42,493
Oct 8, 2025	92.33	92.36	92.11	92.11	92.11	-0.16%	36,944
Oct 7, 2025	92.37	92.49	92.20	92.26	92.26	-0.24%	57,586
Oct 6, 2025	92.56	92.67	92.45	92.48	92.48	-0.11%	12,107
Oct 3, 2025	92.70	92.70	92.56	92.58	92.58	-0.05%	34,380
Oct 2, 2025	92.58	92.80	92.58	92.63	92.63	0.14%	37,830
Oct 1, 2025	92.50	92.56	92.35	92.50	92.50	0.01%	16,855
Sep 30, 2025	92.46	92.52	92.40	92.49	92.49	-0.05%	12,236
Sep 29, 2025	92.55	92.59	92.49	92.54	92.54	-0.03%	38,490