(IHDG)
AMEX: IHDG
· Real-Time Price · USD
45.27
0.04 (0.09%)
At close: Aug 15, 2025, 3:59 PM
45.27
0.00%
After-hours: Aug 15, 2025, 05:29 PM EDT
IHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.96 | 45.23 | 44.96 | 45.23 | n/a | 0.31% | 264,342 |
| Aug 13, 2025 | 44.91 | 45.09 | 44.89 | 45.09 | 45.09 | 0.27% | 362,516 |
| Aug 12, 2025 | 44.75 | 44.97 | 44.66 | 44.97 | 44.97 | 0.45% | 326,035 |
| Aug 11, 2025 | 44.85 | 44.92 | 44.71 | 44.77 | 44.77 | -0.51% | 160,900 |
| Aug 8, 2025 | 44.87 | 45.04 | 44.86 | 45.00 | 45.00 | 0.67% | 158,935 |
| Aug 7, 2025 | 44.90 | 44.97 | 44.58 | 44.70 | 44.70 | 0.72% | 343,729 |
| Aug 6, 2025 | 44.37 | 44.45 | 44.32 | 44.38 | 44.38 | -0.18% | 172,649 |
| Aug 5, 2025 | 44.50 | 44.53 | 44.35 | 44.46 | 44.46 | 0.20% | 578,800 |
| Aug 4, 2025 | 44.16 | 44.40 | 44.16 | 44.37 | 44.37 | 1.28% | 538,100 |
| Aug 1, 2025 | 43.93 | 43.93 | 43.59 | 43.81 | 43.81 | -1.73% | 256,030 |
| Jul 31, 2025 | 44.96 | 44.97 | 44.51 | 44.58 | 44.58 | -1.33% | 373,547 |
| Jul 30, 2025 | 45.20 | 45.29 | 45.04 | 45.18 | 45.18 | -0.13% | 877,200 |
| Jul 29, 2025 | 45.41 | 45.44 | 45.13 | 45.24 | 45.24 | -0.55% | 330,000 |
| Jul 28, 2025 | 45.66 | 45.66 | 45.39 | 45.49 | 45.49 | -0.70% | 249,733 |
| Jul 25, 2025 | 45.56 | 45.82 | 45.54 | 45.81 | 45.81 | 0.15% | 195,630 |
| Jul 24, 2025 | 45.80 | 45.90 | 45.73 | 45.74 | 45.74 | -0.63% | 156,800 |
| Jul 23, 2025 | 45.72 | 46.07 | 45.66 | 46.03 | 46.03 | 1.79% | 225,339 |
| Jul 22, 2025 | 45.18 | 45.24 | 45.06 | 45.22 | 45.22 | 0.20% | 220,400 |
| Jul 21, 2025 | 45.20 | 45.28 | 45.13 | 45.13 | 45.13 | 0.22% | 186,344 |
| Jul 18, 2025 | 45.51 | 45.51 | 45.03 | 45.03 | 45.03 | -0.92% | 211,400 |