Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
20.90
0.00 (0.00%)
Jul 16, 2025, 4:00 PM - Market open
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.15% | 116 |
| Jul 15, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.12% | 24 |
| Jul 14, 2025 | 20.82 | 20.84 | 20.82 | 20.84 | 20.84 | 0.05% | 2,436 |
| Jul 11, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.07% | 18 |
| Jul 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 16 |
| Jul 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.14% | 21 |
| Jul 8, 2025 | 20.88 | 20.88 | 20.87 | 20.87 | 20.87 | 0.14% | 371 |
| Jul 7, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.43% | 16 |
| Jul 3, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - | 7 |
| Jul 2, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.43% | 224 |
| Jul 1, 2025 | 21.03 | 21.04 | 21.02 | 21.02 | 21.02 | -0.57% | 1,908 |
| Jun 30, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.06 | 0.24% | 35 |
| Jun 27, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.01 | 0.29% | 55 |
| Jun 26, 2025 | 21.02 | 21.03 | 21.02 | 21.03 | 20.95 | 0.36% | 277 |
| Jun 25, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | -0.12% | 12 |
| Jun 24, 2025 | 20.95 | 20.98 | 20.94 | 20.98 | 20.90 | 0.54% | 18,575 |
| Jun 23, 2025 | 20.90 | 20.90 | 20.86 | 20.86 | 20.79 | 0.47% | 2,222 |
| Jun 20, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.70 | -0.10% | 4 |
| Jun 18, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.72 | -0.09% | 47 |
| Jun 17, 2025 | 20.81 | 20.81 | 20.80 | 20.81 | 20.74 | 0.63% | 18,346 |
| Jun 16, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.61 | -0.19% | 24 |
| Jun 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.65 | -0.29% | 7 |
| Jun 12, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.71 | 0.61% | 62 |
| Jun 11, 2025 | 20.64 | 20.65 | 20.64 | 20.65 | 20.58 | -0.07% | 428 |
| Jun 10, 2025 | 20.68 | 20.68 | 20.65 | 20.67 | 20.60 | 0.22% | 763 |
| Jun 9, 2025 | 20.57 | 20.68 | 20.57 | 20.62 | 20.55 | -0.39% | 1,897 |
| Jun 6, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.63 | -0.98% | 142 |
| Jun 5, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.84 | -0.10% | 188 |
| Jun 4, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.85 | 0.02% | 463 |
| Jun 3, 2025 | 20.91 | 20.92 | 20.91 | 20.92 | 20.85 | - | 127 |
| Jun 2, 2025 | 20.91 | 20.92 | 20.91 | 20.92 | 20.85 | -0.40% | 144 |
| May 30, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.86 | 0.48% | 126 |
| May 29, 2025 | 20.90 | 20.91 | 20.89 | 20.90 | 20.76 | 0.36% | 1,135 |
| May 28, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.69 | -0.64% | 75 |
| May 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.82 | 0.14% | 8 |
| May 23, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.79 | 0.05% | 12 |
| May 22, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.78 | 0.45% | 216 |
| May 21, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.69 | -0.14% | 32 |
| May 20, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.72 | 0.20% | 34 |
| May 19, 2025 | 20.77 | 20.82 | 20.77 | 20.82 | 20.68 | -0.02% | 131 |
| May 16, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.68 | 0.35% | 66 |
| May 15, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.61 | 0.10% | 42 |
| May 14, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.59 | 0.27% | 347 |
| May 13, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.53 | -0.58% | 111 |
| May 12, 2025 | 20.85 | 20.85 | 20.80 | 20.80 | 20.66 | -0.79% | 2,212 |
| May 9, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.82 | -0.43% | 59 |
| May 8, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.91 | -0.68% | 40 |
| May 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | 0.11% | 121 |
| May 6, 2025 | 21.10 | 21.20 | 21.10 | 21.17 | 21.03 | 0.91% | 1,201 |
| May 5, 2025 | 21.00 | 21.00 | 20.98 | 20.98 | 20.84 | -0.87% | 102 |