Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
20.32
-0.02 (-0.11%)
Feb 26, 2026, 9:30 AM EST - Market open
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.23% | 6 |
| Feb 24, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.05% | 4 |
| Feb 23, 2026 | 20.37 | 20.40 | 20.37 | 20.40 | 20.40 | 0.20% | 105 |
| Feb 20, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.32% | 6 |
| Feb 19, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.15% | 86 |
| Feb 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.42% | 7 |
| Feb 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.17% | 12 |
| Feb 13, 2026 | 20.42 | 20.45 | 20.42 | 20.45 | 20.45 | - | 1,435 |
| Feb 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.17% | 35 |
| Feb 11, 2026 | 20.46 | 20.46 | 20.41 | 20.41 | 20.41 | -0.44% | 1,559 |
| Feb 10, 2026 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | 0.34% | 1,287 |
| Feb 9, 2026 | 20.39 | 20.45 | 20.38 | 20.43 | 20.43 | 0.02% | 8,878 |
| Feb 6, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.12% | 25 |
| Feb 5, 2026 | 20.37 | 20.40 | 20.37 | 20.40 | 20.40 | 0.62% | 1,338 |
| Feb 4, 2026 | 20.27 | 20.28 | 20.27 | 20.28 | 20.28 | -0.27% | 368 |
| Feb 3, 2026 | 20.30 | 20.33 | 20.30 | 20.33 | 20.33 | 0.17% | 2,773 |
| Feb 2, 2026 | 20.34 | 20.35 | 20.27 | 20.30 | 20.30 | -0.29% | 8,152 |
| Jan 30, 2026 | 20.34 | 20.35 | 20.29 | 20.35 | 20.30 | - | 1,219 |
| Jan 29, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.30 | 0.10% | 9 |
| Jan 28, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.29 | 0.49% | 12 |
| Jan 27, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.19 | -0.15% | 8 |
| Jan 26, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.22 | 0.12% | 14 |
| Jan 23, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.19 | -0.05% | 7 |
| Jan 22, 2026 | 20.27 | 20.27 | 20.25 | 20.25 | 20.20 | -0.36% | 409 |
| Jan 21, 2026 | 20.30 | 20.33 | 20.30 | 20.33 | 20.28 | 0.52% | 1,010 |
| Jan 20, 2026 | 20.23 | 20.26 | 20.22 | 20.22 | 20.17 | - | 1,189 |
| Jan 16, 2026 | 20.23 | 20.24 | 20.22 | 20.22 | 20.17 | -0.83% | 515 |
| Jan 15, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.34 | 0.22% | 110 |
| Jan 14, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.30 | 0.07% | 22 |
| Jan 13, 2026 | 20.33 | 20.34 | 20.33 | 20.33 | 20.28 | 0.07% | 785 |
| Jan 12, 2026 | 20.31 | 20.32 | 20.30 | 20.32 | 20.27 | -0.49% | 809 |
| Jan 9, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.36 | 0.12% | 46 |
| Jan 8, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.34 | -0.49% | 906 |
| Jan 7, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.44 | 0.15% | 30 |
| Jan 6, 2026 | 20.45 | 20.46 | 20.45 | 20.46 | 20.41 | -0.02% | 133 |
| Jan 5, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.41 | 0.15% | 10 |
| Jan 2, 2026 | 20.41 | 20.44 | 20.41 | 20.44 | 20.38 | -0.17% | 319 |
| Dec 31, 2025 | 20.49 | 20.49 | 20.47 | 20.47 | 20.42 | 0.06% | 204 |
| Dec 30, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.41 | -1.55% | 25 |
| Dec 29, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.38 | 0.41% | 106 |
| Dec 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.30 | -0.07% | 107 |
| Dec 24, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.31 | -0.07% | 41 |
| Dec 23, 2025 | 20.66 | 20.73 | 20.66 | 20.73 | 20.33 | -0.07% | 319 |
| Dec 22, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.34 | -0.10% | 46 |
| Dec 19, 2025 | 20.75 | 20.76 | 20.75 | 20.76 | 20.36 | -0.17% | 177 |
| Dec 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.40 | 0.12% | 108 |
| Dec 17, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.37 | - | 11 |
| Dec 16, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.37 | 0.19% | 13 |
| Dec 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.33 | 0.29% | 13 |
| Dec 12, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.27 | 0.10% | 1,932 |