Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
19.81
-0.14 (-0.68%)
At close: Dec 19, 2024, 9:57 AM
19.94
+0.13 (0.66%)
After-hours: Dec 20, 2024, 4:10 PM EST
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.66% | 1 |
| Dec 19, 2024 | 19.85 | 19.85 | 19.81 | 19.81 | 19.81 | -0.68% | 334 |
| Dec 18, 2024 | 20.09 | 20.09 | 19.95 | 19.95 | 19.95 | -0.67% | 283 |
| Dec 17, 2024 | 20.09 | 20.09 | 20.07 | 20.08 | 20.08 | -0.22% | 22,881 |
| Dec 16, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10% | 2 |
| Dec 13, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.17% | 2 |
| Dec 12, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.07% | 14 |
| Dec 11, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.34% | 4 |
| Dec 10, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.01% | 62 |
| Dec 9, 2024 | 20.28 | 20.28 | 20.27 | 20.27 | 20.27 | -0.11% | 580 |
| Dec 6, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.15% | 5 |
| Dec 5, 2024 | 20.31 | 20.32 | 20.31 | 20.32 | 20.32 | -0.07% | 2,855 |
| Dec 4, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.30% | 2 |
| Dec 3, 2024 | 20.29 | 20.29 | 20.28 | 20.28 | 20.24 | -0.12% | 716 |
| Dec 2, 2024 | 20.28 | 20.30 | 20.26 | 20.30 | 20.27 | -0.23% | 11,064 |
| Nov 29, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.31 | 0.35% | 1 |
| Nov 27, 2024 | 20.29 | 20.29 | 20.28 | 20.28 | 20.24 | 0.40% | 2,187 |
| Nov 26, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | -0.34% | 1 |
| Nov 25, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.23 | 0.31% | 3 |
| Nov 22, 2024 | 20.21 | 20.21 | 20.20 | 20.20 | 20.17 | -0.17% | 166 |
| Nov 21, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.20 | -0.22% | 117 |
| Nov 20, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.24 | -0.05% | 2 |
| Nov 19, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.25 | 0.11% | 52 |
| Nov 18, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.23 | 0.38% | 12 |
| Nov 15, 2024 | 20.14 | 20.19 | 20.14 | 20.19 | 20.16 | -0.32% | 191 |
| Nov 14, 2024 | 20.33 | 20.33 | 20.25 | 20.25 | 20.22 | 0.24% | 251 |
| Nov 13, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.17 | -0.10% | 208 |
| Nov 12, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.19 | -0.54% | 4 |
| Nov 11, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.30 | -0.69% | 5 |
| Nov 8, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.44 | 0.19% | 2 |
| Nov 7, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.40 | 0.48% | 152 |
| Nov 6, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.31 | -0.64% | 103 |
| Nov 5, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.44 | -0.36% | 1 |
| Nov 4, 2024 | 20.56 | 20.56 | 20.52 | 20.55 | 20.48 | 0.28% | 1,580 |
| Nov 1, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.42 | -0.49% | 1 |
| Oct 31, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.52 | -0.69% | 89 |
| Oct 30, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.66 | 0.14% | 61 |
| Oct 29, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.63 | 0.13% | 1 |
| Oct 28, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.61 | -0.39% | 65 |
| Oct 25, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.69 | -0.34% | 2 |
| Oct 24, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.76 | -0.24% | 55 |
| Oct 23, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.81 | -0.50% | 3 |
| Oct 22, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.91 | 0.13% | 2 |
| Oct 21, 2024 | 20.95 | 21.01 | 20.95 | 20.95 | 20.88 | -0.38% | 4,784 |
| Oct 18, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.96 | 0.33% | 17 |
| Oct 17, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | -0.14% | 63 |
| Oct 16, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.92 | -0.40% | 73 |
| Oct 15, 2024 | 21.09 | 21.09 | 21.07 | 21.08 | 21.01 | 0.39% | 20,314 |
| Oct 14, 2024 | 20.95 | 20.99 | 20.95 | 20.99 | 20.92 | - | 102 |
| Oct 11, 2024 | 21.01 | 21.01 | 21.00 | 21.00 | 20.93 | 0.37% | 115 |
| Oct 10, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.85 | 0.11% | 51 |
| Oct 9, 2024 | 20.88 | 20.93 | 20.88 | 20.90 | 20.83 | 0.22% | 459 |
| Oct 8, 2024 | 20.81 | 20.85 | 20.81 | 20.85 | 20.78 | -0.11% | 759 |
| Oct 7, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.80 | -1.30% | 2 |
| Oct 4, 2024 | 21.18 | 21.18 | 21.15 | 21.15 | 21.08 | -1.18% | 1,811 |
| Oct 3, 2024 | 21.45 | 21.45 | 21.40 | 21.40 | 21.33 | -0.56% | 256 |
| Oct 2, 2024 | 21.44 | 21.54 | 21.41 | 21.52 | 21.40 | -0.09% | 6,604 |
| Oct 1, 2024 | 21.53 | 21.56 | 21.52 | 21.54 | 21.42 | 0.06% | 5,559 |
| Sep 30, 2024 | 21.55 | 21.55 | 21.53 | 21.53 | 21.41 | 0.11% | 915 |
| Sep 27, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.39 | -0.28% | 123 |
| Sep 26, 2024 | 21.55 | 21.57 | 21.55 | 21.57 | 21.44 | -0.09% | 364 |
| Sep 25, 2024 | 21.63 | 21.68 | 21.59 | 21.59 | 21.46 | -0.09% | 625 |
| Sep 24, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | 0.18% | 19 |
| Sep 23, 2024 | 21.56 | 21.61 | 21.56 | 21.57 | 21.44 | 0.10% | 1,057 |
| Sep 20, 2024 | 21.51 | 21.54 | 21.51 | 21.54 | 21.42 | 0.46% | 3,952 |
| Sep 19, 2024 | 21.44 | 21.45 | 21.44 | 21.45 | 21.33 | 0.11% | 228 |
| Sep 18, 2024 | 21.47 | 21.54 | 21.42 | 21.42 | 21.30 | -0.69% | 597 |
| Sep 17, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.45 | -0.42% | 2 |
| Sep 16, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.54 | 0.37% | 113 |
| Sep 13, 2024 | 21.59 | 21.59 | 21.58 | 21.58 | 21.46 | 0.37% | 105 |
| Sep 12, 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 21.38 | -0.22% | 228 |
| Sep 11, 2024 | 21.60 | 21.61 | 21.55 | 21.55 | 21.43 | -0.15% | 1,112 |
| Sep 10, 2024 | 21.56 | 21.59 | 21.56 | 21.58 | 21.46 | 0.27% | 2,418 |
| Sep 9, 2024 | 21.41 | 21.53 | 21.41 | 21.53 | 21.40 | 0.73% | 5,372 |
| Sep 6, 2024 | 21.38 | 21.38 | 21.37 | 21.37 | 21.25 | -0.02% | 3,251 |
| Sep 5, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.26 | -0.04% | 93 |
| Sep 4, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.21 | 0.18% | 50 |
| Sep 3, 2024 | 21.38 | 21.38 | 21.35 | 21.35 | 21.17 | 0.12% | 2,545 |
| Aug 30, 2024 | 21.38 | 21.38 | 21.32 | 21.32 | 21.15 | -0.44% | 325 |
| Aug 29, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.24 | - | 94 |
| Aug 28, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.25 | 0.29% | 4 |
| Aug 27, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.18 | 0.13% | 4 |
| Aug 26, 2024 | 21.34 | 21.34 | 21.33 | 21.33 | 21.16 | 0.34% | 703 |
| Aug 23, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.09 | 0.33% | 102 |
| Aug 22, 2024 | 21.17 | 21.19 | 21.16 | 21.19 | 21.02 | 0.03% | 427 |
| Aug 21, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.01 | 0.49% | 2 |
| Aug 20, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.91 | 0.19% | 422 |
| Aug 19, 2024 | 21.03 | 21.08 | 21.03 | 21.04 | 20.87 | 0.09% | 422 |
| Aug 16, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.85 | -0.75% | 15 |
| Aug 15, 2024 | 21.15 | 21.18 | 21.15 | 21.18 | 21.01 | -0.47% | 214 |
| Aug 14, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.11 | 0.02% | 58 |
| Aug 13, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.10 | 0.51% | 38 |
| Aug 12, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.99 | -0.05% | 337 |
| Aug 9, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.00 | -0.04% | 6 |
| Aug 8, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.01 | 0.09% | 369 |
| Aug 7, 2024 | 21.15 | 21.16 | 21.15 | 21.16 | 20.99 | -0.28% | 369 |
| Aug 6, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.05 | -0.82% | 7 |
| Aug 5, 2024 | 21.37 | 21.42 | 21.34 | 21.40 | 21.23 | 0.55% | 2,371 |
| Aug 2, 2024 | 21.25 | 21.28 | 21.25 | 21.28 | 21.05 | 1.05% | 826 |
| Aug 1, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.83 | 0.27% | 16 |