Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
20.77
+0.04 (0.19%)
At close: Dec 16, 2025, 4:00 PM EST
20.77
0.00 (0.00%)
After-hours: Dec 16, 2025, 6:30 PM EST
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | - | 0.19% | 13 |
| Dec 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.29% | 13 |
| Dec 12, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.10% | 1,932 |
| Dec 11, 2025 | 20.68 | 20.68 | 20.65 | 20.65 | 20.65 | 0.05% | 1,036 |
| Dec 10, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.17% | 15 |
| Dec 9, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.22% | 11 |
| Dec 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.24% | 62 |
| Dec 5, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.23% | 18 |
| Dec 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.21% | 1,931 |
| Dec 3, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.24% | 11 |
| Dec 2, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.07% | 10 |
| Dec 1, 2025 | 20.79 | 20.80 | 20.79 | 20.80 | 20.80 | -0.65% | 4,730 |
| Nov 28, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.86 | -0.39% | 8 |
| Nov 26, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.94 | 0.36% | 9 |
| Nov 25, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.87 | -0.29% | 34 |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | 0.21% | 16 |
| Nov 21, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.88 | 0.48% | 18 |
| Nov 20, 2025 | 20.82 | 20.86 | 20.82 | 20.86 | 20.78 | -0.17% | 209 |
| Nov 19, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.82 | 0.19% | 332 |
| Nov 18, 2025 | 20.86 | 20.86 | 20.85 | 20.85 | 20.78 | - | 314 |
| Nov 17, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | 0.19% | 15 |
| Nov 14, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.74 | 0.05% | 13 |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.73 | -0.22% | 845 |
| Nov 12, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.77 | -0.05% | 11 |
| Nov 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.78 | 0.10% | 13 |
| Nov 10, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.76 | 0.10% | 22 |
| Nov 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.74 | 0.28% | 14 |
| Nov 6, 2025 | 20.76 | 20.77 | 20.71 | 20.76 | 20.68 | 0.10% | 2,434 |
| Nov 5, 2025 | 20.79 | 20.79 | 20.74 | 20.74 | 20.66 | -0.38% | 4,824 |
| Nov 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.74 | 0.10% | 12 |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.72 | -0.34% | 61 |
| Oct 31, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.72 | 0.22% | 8 |
| Oct 30, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.68 | -0.31% | 9 |
| Oct 29, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.74 | -0.67% | 22 |
| Oct 28, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.88 | -0.10% | 8 |
| Oct 27, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.90 | -0.12% | 26 |
| Oct 24, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.92 | -0.19% | 8 |
| Oct 23, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.96 | -0.14% | 75 |
| Oct 22, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.99 | 0.17% | 43 |
| Oct 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.96 | 0.09% | 19 |
| Oct 20, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.94 | -0.28% | 8 |
| Oct 17, 2025 | 21.14 | 21.15 | 21.14 | 21.15 | 21.00 | -0.02% | 134 |
| Oct 16, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.00 | 0.37% | 16 |
| Oct 15, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.93 | 0.38% | 9 |
| Oct 14, 2025 | 20.99 | 20.99 | 20.93 | 20.99 | 20.85 | -0.41% | 1,313 |
| Oct 13, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.93 | 0.30% | 63 |
| Oct 10, 2025 | 20.99 | 21.02 | 20.99 | 21.02 | 20.87 | 0.33% | 138 |
| Oct 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.80 | -0.48% | 15 |
| Oct 8, 2025 | 21.01 | 21.11 | 21.01 | 21.05 | 20.90 | 0.43% | 7,047 |
| Oct 7, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.81 | 0.36% | 40 |