Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
20.89
-0.14 (-0.69%)
Oct 29, 2025, 4:00 PM EDT - Market closed
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.67% | 22 |
| Oct 28, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.10% | 8 |
| Oct 27, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.12% | 26 |
| Oct 24, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.19% | 8 |
| Oct 23, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.14% | 75 |
| Oct 22, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.17% | 43 |
| Oct 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.09% | 19 |
| Oct 20, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.28% | 8 |
| Oct 17, 2025 | 21.14 | 21.15 | 21.14 | 21.15 | 21.15 | -0.02% | 134 |
| Oct 16, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.37% | 16 |
| Oct 15, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.38% | 9 |
| Oct 14, 2025 | 20.99 | 20.99 | 20.93 | 20.99 | 20.99 | -0.41% | 1,313 |
| Oct 13, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.30% | 63 |
| Oct 10, 2025 | 20.99 | 21.02 | 20.99 | 21.02 | 21.02 | 0.33% | 138 |
| Oct 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.48% | 15 |
| Oct 8, 2025 | 21.01 | 21.11 | 21.01 | 21.05 | 21.05 | 0.43% | 7,047 |
| Oct 7, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.36% | 40 |
| Oct 6, 2025 | 20.91 | 20.91 | 20.88 | 20.88 | 20.88 | -0.25% | 646 |
| Oct 3, 2025 | 20.94 | 20.95 | 20.93 | 20.93 | 20.93 | -0.21% | 337 |
| Oct 2, 2025 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 0.17% | 144 |
| Oct 1, 2025 | 20.92 | 20.94 | 20.92 | 20.94 | 20.94 | 0.09% | 221 |
| Sep 30, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.85 | -0.40% | 125 |
| Sep 29, 2025 | 20.99 | 21.02 | 20.99 | 21.01 | 20.93 | 0.48% | 3,068 |
| Sep 26, 2025 | 20.92 | 20.92 | 20.91 | 20.91 | 20.84 | -0.59% | 525 |
| Sep 25, 2025 | 21.02 | 21.03 | 21.02 | 21.03 | 20.96 | -0.38% | 1,274 |
| Sep 24, 2025 | 21.11 | 21.13 | 21.08 | 21.11 | 21.04 | -0.07% | 4,632 |
| Sep 23, 2025 | 21.12 | 21.13 | 21.12 | 21.13 | 21.05 | - | 643 |
| Sep 22, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.05 | - | 10 |
| Sep 19, 2025 | 21.11 | 21.13 | 21.11 | 21.13 | 21.05 | 0.01% | 209 |
| Sep 18, 2025 | 21.14 | 21.20 | 21.12 | 21.12 | 21.05 | -0.30% | 1,861 |
| Sep 17, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.11 | 0.09% | 42 |
| Sep 16, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.09 | 0.05% | 18 |
| Sep 15, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.08 | 0.14% | 19 |
| Sep 12, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.05 | -0.45% | 89 |
| Sep 11, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.15 | -0.26% | 17 |
| Sep 10, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.20 | -0.02% | 35 |
| Sep 9, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.21 | -0.54% | 326 |
| Sep 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.32 | 0.02% | 35 |
| Sep 5, 2025 | 21.38 | 21.39 | 21.38 | 21.39 | 21.32 | 0.30% | 209 |
| Sep 4, 2025 | 21.32 | 21.35 | 21.31 | 21.33 | 21.25 | -0.01% | 1,166 |
| Sep 3, 2025 | 21.36 | 21.36 | 21.33 | 21.33 | 21.25 | 0.15% | 346 |
| Sep 2, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.22 | -0.35% | 193 |
| Aug 29, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.23 | -0.36% | 266 |
| Aug 28, 2025 | 21.46 | 21.47 | 21.45 | 21.45 | 21.30 | - | 715 |
| Aug 27, 2025 | 21.39 | 21.45 | 21.39 | 21.45 | 21.30 | 0.53% | 1,632 |
| Aug 26, 2025 | 21.30 | 21.34 | 21.30 | 21.34 | 21.19 | 0.26% | 233 |
| Aug 25, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.14 | 0.59% | 30 |
| Aug 22, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.01 | 0.24% | 51 |
| Aug 21, 2025 | 21.08 | 21.11 | 21.08 | 21.11 | 20.96 | 0.24% | 217 |
| Aug 20, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.91 | -0.12% | 14 |