(IHDG)
AMEX: IHDG
· Real-Time Price · USD
45.61
0.34 (0.75%)
At close: Aug 22, 2025, 3:59 PM
45.61
0.00%
After-hours: Aug 22, 2025, 05:29 PM EDT
IHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 45.35 | 45.66 | 45.35 | 45.61 | 45.61 | 0.75% | 134,295 |
| Aug 21, 2025 | 45.18 | 45.29 | 45.13 | 45.27 | 45.27 | -0.26% | 111,036 |
| Aug 20, 2025 | 45.26 | 45.42 | 45.26 | 45.39 | 45.39 | 0.02% | 298,400 |
| Aug 19, 2025 | 45.46 | 45.55 | 45.35 | 45.38 | 45.38 | 0.02% | 359,700 |
| Aug 18, 2025 | 45.30 | 45.40 | 45.22 | 45.37 | 45.37 | 0.22% | 305,800 |
| Aug 15, 2025 | 45.19 | 45.28 | 45.15 | 45.27 | 45.27 | 0.09% | 158,246 |
| Aug 14, 2025 | 44.96 | 45.23 | 44.96 | 45.23 | 45.23 | 0.31% | 264,343 |
| 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 |