(IHDG)
45.55
-0.64 (-1.39%)
At close: Mar 06, 2025, 3:14 PM
45.55
0.01%
After-hours: Mar 06, 2025, 03:57 PM EST
IHDG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 45.82 | 46.26 | 45.77 | 46.19 | 0.56 | 1.23% | 297,981 |
| Mar 4, 2025 | 45.53 | 46.07 | 45.14 | 45.63 | -0.48 | -1.04% | 828,900 |
| Mar 3, 2025 | 46.71 | 46.76 | 45.86 | 46.11 | -0.10 | -0.22% | 366,542 |
| Feb 28, 2025 | 45.99 | 46.21 | 45.76 | 46.21 | 0.28 | 0.61% | 450,743 |
| Feb 27, 2025 | 46.30 | 46.38 | 45.90 | 45.93 | -0.52 | -1.12% | 264,700 |
| Feb 26, 2025 | 46.61 | 46.79 | 46.33 | 46.45 | -0.17 | -0.36% | 397,500 |
| Feb 25, 2025 | 46.80 | 46.80 | 46.41 | 46.62 | 0.17 | 0.37% | 271,200 |
| Feb 24, 2025 | 46.65 | 46.68 | 46.34 | 46.45 | -0.02 | -0.04% | 313,600 |
| Feb 21, 2025 | 46.88 | 46.88 | 46.34 | 46.47 | -0.27 | -0.58% | 255,123 |
| Feb 20, 2025 | 46.80 | 46.87 | 46.64 | 46.74 | -0.21 | -0.45% | 303,700 |
| Feb 19, 2025 | 46.97 | 46.98 | 46.86 | 46.95 | -0.56 | -1.18% | 222,900 |
| Feb 18, 2025 | 47.40 | 47.51 | 47.33 | 47.51 | 0.51 | 1.09% | 288,300 |
| Feb 14, 2025 | 47.16 | 47.19 | 46.97 | 47.00 | -0.06 | -0.13% | 661,900 |
| Feb 13, 2025 | 46.99 | 47.12 | 46.95 | 47.06 | 0.14 | 0.30% | 721,100 |
| Feb 12, 2025 | 46.53 | 46.96 | 46.47 | 46.92 | 0.19 | 0.41% | 563,500 |
| Feb 11, 2025 | 46.55 | 46.77 | 46.50 | 46.73 | 0.04 | 0.09% | 503,833 |
| Feb 10, 2025 | 46.48 | 46.69 | 46.48 | 46.69 | 0.71 | 1.54% | 273,532 |
| Feb 7, 2025 | 46.34 | 46.37 | 45.98 | 45.98 | -0.35 | -0.76% | 362,100 |
| Feb 6, 2025 | 46.32 | 46.47 | 46.24 | 46.33 | 0.27 | 0.59% | 383,217 |
| Feb 5, 2025 | 45.85 | 46.08 | 45.73 | 46.06 | 0.36 | 0.79% | 750,300 |
| Feb 4, 2025 | 45.54 | 45.72 | 45.51 | 45.70 | 0.06 | 0.13% | 540,300 |
| Feb 3, 2025 | 45.43 | 45.83 | 45.38 | 45.64 | -0.38 | -0.83% | 325,700 |
| Jan 31, 2025 | 46.30 | 46.39 | 45.99 | 46.02 | -0.22 | -0.48% | 238,724 |
| Jan 30, 2025 | 46.07 | 46.37 | 46.05 | 46.24 | 0.50 | 1.09% | 272,000 |
| Jan 29, 2025 | 45.84 | 45.86 | 45.61 | 45.74 | 0.17 | 0.37% | 529,900 |
| Jan 28, 2025 | 45.54 | 45.64 | 45.36 | 45.57 | 0.19 | 0.42% | 234,483 |
| Jan 27, 2025 | 45.02 | 45.38 | 45.01 | 45.38 | -0.22 | -0.48% | 276,100 |
| Jan 24, 2025 | 45.67 | 45.70 | 45.55 | 45.60 | 0.13 | 0.29% | 264,430 |
| Jan 23, 2025 | 45.27 | 45.48 | 45.23 | 45.47 | 0.26 | 0.58% | 218,501 |
| Jan 22, 2025 | 45.36 | 45.37 | 45.21 | 45.21 | 0.07 | 0.16% | 357,600 |
| Jan 21, 2025 | 44.98 | 45.14 | 44.87 | 45.14 | 0.40 | 0.89% | 230,131 |
| Jan 17, 2025 | 44.72 | 44.80 | 44.66 | 44.74 | 0.33 | 0.74% | 226,130 |
| Jan 16, 2025 | 44.42 | 44.48 | 44.27 | 44.41 | 0.27 | 0.61% | 275,168 |
| Jan 15, 2025 | 44.14 | 44.22 | 44.06 | 44.14 | 0.43 | 0.98% | 521,602 |
| Jan 14, 2025 | 43.81 | 43.86 | 43.52 | 43.71 | -0.18 | -0.41% | 297,800 |
| Jan 13, 2025 | 43.68 | 43.90 | 43.65 | 43.89 | -0.30 | -0.68% | 326,680 |
| Jan 10, 2025 | 44.42 | 44.44 | 44.09 | 44.19 | -0.20 | -0.45% | 390,919 |
| Jan 8, 2025 | 44.30 | 44.42 | 44.19 | 44.39 | 0.11 | 0.25% | 286,125 |
| Jan 7, 2025 | 44.50 | 44.54 | 44.20 | 44.28 | 0.09 | 0.20% | 220,800 |
| Jan 6, 2025 | 44.00 | 44.39 | 43.99 | 44.19 | 0.42 | 0.96% | 182,800 |
| Jan 3, 2025 | 43.78 | 43.82 | 43.65 | 43.77 | 0.01 | 0.02% | 257,014 |
| Jan 2, 2025 | 43.73 | 43.95 | 43.59 | 43.76 | 0.29 | 0.67% | 348,135 |
| Dec 31, 2024 | 43.58 | 43.62 | 43.37 | 43.47 | 0.00 | 0.00% | 300,033 |
| Dec 30, 2024 | 43.53 | 43.62 | 43.34 | 43.47 | -0.26 | -0.59% | 290,300 |
| Dec 27, 2024 | 43.74 | 43.82 | 43.61 | 43.73 | -0.15 | -0.34% | 362,811 |
| Dec 26, 2024 | 43.69 | 43.97 | 43.69 | 43.88 | -0.20 | -0.45% | 226,100 |
| Dec 24, 2024 | 43.81 | 44.09 | 43.71 | 44.08 | 0.19 | 0.43% | 151,000 |
| Dec 23, 2024 | 43.64 | 43.90 | 43.52 | 43.89 | 0.41 | 0.94% | 308,364 |
| Dec 20, 2024 | 43.15 | 43.77 | 43.15 | 43.48 | -0.56 | -1.27% | 383,800 |
| Dec 19, 2024 | 44.24 | 44.24 | 44.00 | 44.04 | -0.03 | -0.07% | 264,413 |