BIT:IHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.03%	37,156
Oct 31, 2025	92.58	92.72	92.47	92.65	92.65	-	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	-0.09%	56,050
Oct 28, 2025	92.78	92.96	92.70	92.80	92.80	0.02%	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	-0.09%	12,107
Oct 3, 2025	92.70	92.70	92.56	92.56	92.56	-0.08%	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%	46,977
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%	27,755
Sep 26, 2025	92.41	92.57	92.41	92.57	92.57	0.21%	20,737
Sep 25, 2025	92.58	92.60	92.36	92.38	92.38	-0.29%	30,507
Sep 24, 2025	92.55	92.67	92.55	92.65	92.65	0.09%	17,735
Sep 23, 2025	92.47	92.66	92.47	92.57	92.57	-0.02%	11,776
Sep 22, 2025	92.94	92.94	92.49	92.59	92.59	-0.03%	21,390
Sep 19, 2025	92.92	92.92	92.56	92.62	92.62	-0.06%	16,436
Sep 18, 2025	92.38	92.68	92.38	92.68	92.68	0.27%	29,107
Sep 17, 2025	92.92	92.92	92.30	92.43	92.43	0.21%	22,134
Sep 16, 2025	92.46	92.49	92.24	92.24	92.24	-0.24%	32,601
Sep 15, 2025	92.28	92.80	92.28	92.46	92.46	0.06%	37,879
Sep 12, 2025	92.32	92.46	92.25	92.40	92.40	0.09%	20,365
Sep 11, 2025	92.80	92.80	91.96	92.32	92.32	-2.30%	44,755
Sep 10, 2025	94.75	94.75	94.44	94.49	92.07	-0.01%	18,855
Sep 9, 2025	94.75	94.75	94.50	94.50	92.08	-0.20%	13,816
Sep 8, 2025	94.60	94.75	94.60	94.69	92.27	0.10%	15,909