Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
21.00
+0.10 (0.50%)
May 30, 2025, 4:00 PM - Market closed
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.48% | 126 |
| May 29, 2025 | 20.90 | 20.91 | 20.89 | 20.90 | 20.90 | 0.36% | 1,135 |
| May 28, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.64% | 75 |
| May 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.14% | 8 |
| May 23, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.05% | 12 |
| May 22, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.45% | 216 |
| May 21, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.14% | 32 |
| May 20, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.20% | 34 |
| May 19, 2025 | 20.77 | 20.82 | 20.77 | 20.82 | 20.82 | -0.02% | 131 |
| May 16, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.35% | 66 |
| May 15, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.10% | 42 |
| May 14, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.27% | 347 |
| May 13, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.58% | 111 |
| May 12, 2025 | 20.85 | 20.85 | 20.80 | 20.80 | 20.80 | -0.79% | 2,212 |
| May 9, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.43% | 59 |
| May 8, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.68% | 40 |
| May 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.11% | 121 |
| May 6, 2025 | 21.10 | 21.20 | 21.10 | 21.17 | 21.17 | 0.91% | 1,201 |
| May 5, 2025 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | -0.87% | 102 |
| May 2, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.02% | 13 |
| May 1, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.43% | 70 |
| Apr 30, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.42 | 0.29% | 374 |
| Apr 29, 2025 | 21.39 | 21.44 | 21.38 | 21.42 | 21.36 | 0.94% | 1,473 |
| Apr 28, 2025 | 21.22 | 21.22 | 21.21 | 21.22 | 21.16 | 0.07% | 387 |
| Apr 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | 0.31% | 153 |
| Apr 24, 2025 | 21.10 | 21.14 | 21.10 | 21.14 | 21.08 | 0.05% | 934 |
| Apr 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.07 | 0.28% | 36 |
| Apr 22, 2025 | 21.06 | 21.07 | 21.06 | 21.07 | 21.01 | 0.18% | 1,055 |
| Apr 21, 2025 | 21.11 | 21.15 | 21.03 | 21.03 | 20.98 | 0.16% | 2,632 |
| Apr 17, 2025 | 20.98 | 21.00 | 20.98 | 21.00 | 20.94 | 0.53% | 135 |
| Apr 16, 2025 | 20.85 | 20.88 | 20.85 | 20.88 | 20.83 | 0.17% | 161 |
| Apr 15, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.80 | 0.68% | 43 |
| Apr 14, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.66 | 1.14% | 28 |
| Apr 11, 2025 | 20.50 | 20.50 | 20.48 | 20.48 | 20.42 | -0.36% | 126 |
| Apr 10, 2025 | 20.41 | 21.36 | 20.21 | 20.55 | 20.50 | -1.33% | 5,167 |
| Apr 9, 2025 | 20.90 | 20.90 | 20.83 | 20.83 | 20.77 | -0.19% | 255 |
| Apr 8, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.81 | 0.50% | 31 |
| Apr 7, 2025 | 20.55 | 20.81 | 20.54 | 20.76 | 20.71 | -1.76% | 2,763 |
| Apr 4, 2025 | 21.92 | 21.92 | 21.14 | 21.14 | 21.08 | 1.14% | 1,949 |
| Apr 3, 2025 | 21.02 | 21.07 | 20.90 | 20.90 | 20.84 | 1.11% | 773 |
| Apr 2, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.61 | -0.36% | 56 |
| Apr 1, 2025 | 20.80 | 20.83 | 20.74 | 20.74 | 20.69 | -0.39% | 987 |
| Mar 31, 2025 | 20.83 | 20.83 | 20.82 | 20.82 | 20.74 | 0.37% | 396 |
| Mar 28, 2025 | 20.71 | 20.75 | 20.71 | 20.75 | 20.66 | 1.02% | 205 |
| Mar 27, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | 0.18% | 41 |
| Mar 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.41 | 0.16% | 3 |
| Mar 25, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.38 | -0.12% | 4 |
| Mar 24, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.40 | -0.27% | 1 |
| Mar 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | 0.15% | 3 |
| Mar 20, 2025 | 20.52 | 20.52 | 20.51 | 20.52 | 20.43 | 0.39% | 1,001 |