Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IHDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 45.88 | 0.05 | 0.11% | 45.96 | 45.97 | 45.84 | 153,560 |
| May 09 2024 | 45.83 | 0.13 | 0.28% | 45.59 | 45.83 | 45.589 | 417,181 |
| May 08 2024 | 45.70 | 0.09 | 0.20% | 45.57 | 45.7251 | 45.57 | 271,616 |
| May 07 2024 | 45.61 | 0.38 | 0.84% | 45.55 | 45.65 | 45.48 | 770,375 |
| May 06 2024 | 45.23 | 0.32 | 0.71% | 44.99 | 45.23 | 44.97 | 320,256 |
| May 03 2024 | 44.91 | 0.46 | 1.03% | 44.89 | 44.95 | 44.72 | 271,542 |
| May 02 2024 | 44.45 | 0.09 | 0.20% | 44.61 | 44.61 | 44.3399 | 556,514 |
| May 01 2024 | 44.36 | -0.14 | -0.31% | 44.53 | 44.75 | 44.315 | 893,805 |
| Apr 30 2024 | 44.50 | -0.30 | -0.67% | 44.79 | 44.89 | 44.48 | 232,339 |
| Apr 29 2024 | 44.80 | -0.11 | -0.24% | 44.86 | 44.90 | 44.67 | 869,003 |
| Apr 26 2024 | 44.91 | 0.49 | 1.10% | 44.64 | 44.965 | 44.64 | 365,288 |
| Apr 25 2024 | 44.42 | -0.27 | -0.60% | 44.09 | 44.445 | 44.03 | 222,842 |
| Apr 24 2024 | 44.69 | -0.16 | -0.36% | 44.91 | 44.91 | 44.545 | 242,520 |
| Apr 23 2024 | 44.85 | 0.35 | 0.79% | 44.69 | 44.8901 | 44.65 | 310,811 |
| Apr 22 2024 | 44.50 | 0.54 | 1.23% | 44.29 | 44.659 | 44.29 | 176,963 |
| Apr 19 2024 | 43.96 | -0.13 | -0.29% | 44.00 | 44.11 | 43.85 | 222,639 |
| Apr 18 2024 | 44.09 | -0.14 | -0.32% | 44.16 | 44.3275 | 43.99 | 451,694 |
| Apr 17 2024 | 44.23 | -0.22 | -0.49% | 44.61 | 44.61 | 44.16 | 440,694 |
| Apr 16 2024 | 44.45 | -0.17 | -0.38% | 44.39 | 44.57 | 44.21 | 247,146 |
| Apr 15 2024 | 44.62 | -0.08 | -0.18% | 45.22 | 45.2601 | 44.58 | 464,350 |
| Apr 12 2024 | 44.70 | -0.49 | -1.08% | 45.03 | 45.115 | 44.61 | 158,956 |
| Apr 11 2024 | 45.19 | 0.29 | 0.65% | 45.09 | 45.22 | 44.74 | 285,961 |
| Apr 10 2024 | 44.90 | -0.17 | -0.38% | 44.73 | 45.00 | 44.71 | 264,473 |
| Apr 09 2024 | 45.07 | -0.05 | -0.11% | 45.17 | 45.1911 | 44.8332 | 157,653 |
| Apr 08 2024 | 45.12 | 0.09 | 0.20% | 45.20 | 45.225 | 45.08 | 252,087 |
| Apr 05 2024 | 45.03 | 0.11 | 0.24% | 44.96 | 45.12 | 44.9064 | 181,311 |
| Apr 04 2024 | 44.92 | -0.53 | -1.17% | 45.66 | 45.66 | 44.88 | 266,537 |
| Apr 03 2024 | 45.45 | 0.02 | 0.04% | 45.30 | 45.545 | 45.21 | 195,404 |
| Apr 02 2024 | 45.43 | -0.56 | -1.22% | 45.41 | 45.43 | 45.28 | 454,949 |
| Apr 01 2024 | 45.99 | 0.05 | 0.11% | 45.92 | 46.09 | 45.9197 | 203,846 |
| Mar 28 2024 | 45.94 | -0.04 | -0.09% | 45.85 | 45.97 | 45.85 | 241,293 |
| Mar 27 2024 | 45.98 | 0.38 | 0.83% | 45.81 | 45.98 | 45.74 | 265,048 |
| Mar 26 2024 | 45.60 | 0.12 | 0.26% | 45.63 | 45.725 | 45.59 | 207,086 |
| Mar 25 2024 | 45.48 | -0.20 | -0.44% | 45.39 | 45.59 | 45.39 | 232,269 |
| Mar 22 2024 | 45.68 | -0.21 | -0.46% | 45.69 | 45.74 | 45.56 | 237,048 |
| Mar 21 2024 | 45.89 | 0.21 | 0.46% | 45.83 | 45.965 | 45.80 | 337,324 |
| Mar 20 2024 | 45.68 | 0.37 | 0.82% | 45.45 | 45.685 | 45.3723 | 222,627 |
| Mar 19 2024 | 45.31 | 0.03 | 0.07% | 45.31 | 45.52 | 45.225 | 463,147 |
| Mar 18 2024 | 45.28 | 0.02 | 0.04% | 45.34 | 45.37 | 45.24 | 280,375 |
| Mar 15 2024 | 45.26 | -0.04 | -0.09% | 45.34 | 45.3799 | 45.125 | 246,868 |
| Mar 14 2024 | 45.30 | -0.12 | -0.26% | 45.50 | 45.56 | 45.16 | 233,652 |
| Mar 13 2024 | 45.42 | 0.01 | 0.02% | 45.43 | 45.48 | 45.35 | 1,131,975 |
| Mar 12 2024 | 45.41 | 0.54 | 1.20% | 45.04 | 45.41 | 44.91 | 293,632 |
| Mar 11 2024 | 44.87 | -0.07 | -0.16% | 44.81 | 44.90 | 44.6899 | 258,566 |
| Mar 08 2024 | 44.94 | -0.33 | -0.73% | 45.20 | 45.21 | 44.89 | 236,257 |
| Mar 07 2024 | 45.27 | 0.33 | 0.73% | 45.13 | 45.3654 | 45.12 | 468,778 |
| Mar 06 2024 | 44.94 | 0.28 | 0.63% | 44.91 | 45.0099 | 44.82 | 390,603 |
| Mar 05 2024 | 44.66 | -0.33 | -0.73% | 44.88 | 44.88 | 44.5344 | 227,466 |
| Mar 04 2024 | 44.99 | -0.08 | -0.18% | 44.92 | 45.06 | 44.87 | 256,159 |
| Mar 01 2024 | 45.07 | 0.38 | 0.85% | 44.88 | 45.07 | 44.76 | 339,318 |
| Feb 29 2024 | 44.69 | 0.17 | 0.38% | 44.67 | 44.71 | 44.44 | 271,079 |
| Feb 28 2024 | 44.52 | -0.15 | -0.34% | 44.48 | 44.547 | 44.41 | 151,199 |
| Feb 27 2024 | 44.67 | 0.06 | 0.13% | 44.57 | 44.685 | 44.55 | 198,923 |
| Feb 26 2024 | 44.61 | -0.05 | -0.11% | 44.73 | 44.73 | 44.545 | 332,374 |
| Feb 23 2024 | 44.66 | 0.05 | 0.11% | 44.61 | 44.715 | 44.61 | 238,839 |
| Feb 22 2024 | 44.61 | 0.64 | 1.46% | 44.40 | 44.63 | 44.40 | 537,911 |
| Feb 21 2024 | 43.97 | 0.04 | 0.09% | 43.83 | 43.99 | 43.80 | 243,275 |
| Feb 20 2024 | 43.93 | 0.14 | 0.32% | 43.93 | 43.93 | 43.755 | 397,786 |
| Feb 16 2024 | 43.79 | 0.02 | 0.05% | 43.83 | 43.9199 | 43.73 | 326,033 |
| Feb 15 2024 | 43.77 | 0.39 | 0.90% | 43.55 | 43.77 | 43.53 | 202,012 |
| Feb 14 2024 | 43.38 | 0.50 | 1.17% | 43.19 | 43.38 | 43.12 | 393,248 |
| Feb 13 2024 | 42.88 | -0.44 | -1.02% | 42.96 | 43.04 | 42.73 | 265,809 |
