BIT:IHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	92.14	92.25	92.11	92.11	92.11	-0.07%	56,826
Jun 15, 2026	92.09	92.24	92.09	92.17	92.17	0.33%	33,989
Jun 12, 2026	91.81	91.99	91.74	91.87	91.87	0.24%	28,275
Jun 11, 2026	91.45	91.70	91.45	91.65	91.65	0.03%	13,147
Jun 10, 2026	91.35	91.68	91.35	91.62	91.62	0.10%	20,889
Jun 9, 2026	91.59	91.75	91.53	91.53	91.53	-0.04%	19,947
Jun 8, 2026	91.54	91.68	91.44	91.57	91.57	-0.03%	17,380
Jun 5, 2026	91.73	91.87	91.60	91.60	91.60	-0.15%	19,313
Jun 4, 2026	91.70	91.86	91.70	91.74	91.74	0.07%	19,172
Jun 3, 2026	91.70	91.81	91.68	91.68	91.68	-0.23%	12,808
Jun 2, 2026	91.87	91.90	91.82	91.89	91.89	0.16%	11,639
Jun 1, 2026	91.84	91.91	91.62	91.74	91.74	-0.12%	41,052
May 29, 2026	91.97	91.97	91.66	91.85	91.85	0.23%	39,538
May 28, 2026	91.63	91.86	91.52	91.64	91.64	0.12%	115,713
May 27, 2026	91.65	91.69	91.40	91.53	91.53	0.14%	11,194
May 26, 2026	91.85	91.85	91.40	91.40	91.40	-0.15%	15,154
May 25, 2026	91.42	91.65	91.28	91.54	91.54	0.30%	95,537
May 22, 2026	90.95	91.42	90.95	91.27	91.27	0.08%	50,082
May 21, 2026	91.59	91.59	91.05	91.20	91.20	-0.05%	26,848
May 20, 2026	90.97	91.25	90.92	91.25	91.25	0.46%	34,042
May 19, 2026	91.02	91.20	90.79	90.83	90.83	-0.36%	28,010
May 18, 2026	91.10	91.30	91.07	91.16	91.16	-0.01%	9,484
May 15, 2026	91.48	91.48	91.17	91.17	91.17	-0.32%	10,417
May 14, 2026	91.38	91.47	91.36	91.46	91.46	0.14%	14,543
May 13, 2026	91.34	91.38	91.22	91.33	91.33	0.10%	23,533
May 12, 2026	91.24	91.38	91.23	91.24	91.24	-0.20%	13,060
May 11, 2026	91.30	91.48	91.27	91.42	91.42	-	24,161
May 8, 2026	91.16	91.48	91.14	91.42	91.42	0.09%	16,492
May 7, 2026	91.34	91.52	91.15	91.34	91.34	-0.03%	11,609
May 6, 2026	91.04	91.50	91.04	91.37	91.37	0.40%	24,220
May 5, 2026	90.83	91.02	90.69	91.01	91.01	0.13%	47,130
May 4, 2026	90.81	91.29	90.81	90.89	90.89	0.09%	27,810
Apr 30, 2026	90.48	90.85	90.48	90.81	90.81	0.19%	12,741
Apr 29, 2026	90.88	90.88	90.64	90.64	90.64	-0.17%	8,244
Apr 28, 2026	90.84	90.96	90.70	90.79	90.79	-0.18%	24,241
Apr 27, 2026	90.99	91.07	90.91	90.95	90.95	0.03%	15,314
Apr 24, 2026	90.91	90.96	90.81	90.92	90.92	-0.08%	26,012
Apr 23, 2026	90.88	91.00	90.85	90.99	90.99	0.10%	33,098
Apr 22, 2026	91.03	91.09	90.90	90.90	90.90	-0.08%	11,891
Apr 21, 2026	91.14	91.19	90.93	90.97	90.97	-0.20%	14,274
Apr 20, 2026	91.50	91.50	91.04	91.15	91.15	-0.25%	17,501
Apr 17, 2026	90.86	91.47	90.80	91.38	91.38	0.53%	15,967
Apr 16, 2026	90.98	90.98	90.82	90.90	90.90	0.12%	71,551
Apr 15, 2026	90.83	90.88	90.73	90.79	90.79	-0.04%	38,443
Apr 14, 2026	90.66	90.83	90.63	90.83	90.83	0.53%	23,881
Apr 13, 2026	90.53	90.53	90.20	90.35	90.35	-0.42%	15,734
Apr 10, 2026	90.67	90.80	90.53	90.73	90.73	0.25%	28,527
Apr 9, 2026	90.54	90.67	90.42	90.50	90.50	-0.24%	43,487
Apr 8, 2026	91.00	91.00	90.58	90.72	90.72	1.24%	92,818
Apr 7, 2026	90.02	90.04	89.50	89.61	89.61	-0.47%	29,213