Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
20.46
0.00 (0.00%)
Jan 6, 2026, 4:00 PM EST - Market closed
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 20.45 | 20.46 | 20.45 | 20.46 | 20.46 | -0.02% | 133 |
| Jan 5, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.46 | 0.15% | 10 |
| Jan 2, 2026 | 20.41 | 20.44 | 20.41 | 20.44 | 20.44 | -0.17% | 319 |
| Dec 31, 2025 | 20.49 | 20.49 | 20.47 | 20.47 | 20.47 | 0.06% | 204 |
| Dec 30, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.55% | 25 |
| Dec 29, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.43 | 0.41% | 106 |
| Dec 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.35 | -0.07% | 107 |
| Dec 24, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.36 | -0.07% | 41 |
| Dec 23, 2025 | 20.66 | 20.73 | 20.66 | 20.73 | 20.38 | -0.07% | 319 |
| Dec 22, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.39 | -0.10% | 46 |
| Dec 19, 2025 | 20.75 | 20.76 | 20.75 | 20.76 | 20.41 | -0.17% | 177 |
| Dec 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | 0.12% | 108 |
| Dec 17, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.42 | - | 11 |
| Dec 16, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.42 | 0.19% | 13 |
| Dec 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.38 | 0.29% | 13 |
| Dec 12, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.32 | 0.10% | 1,932 |
| Dec 11, 2025 | 20.68 | 20.68 | 20.65 | 20.65 | 20.30 | 0.05% | 1,036 |
| Dec 10, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.29 | -0.17% | 15 |
| Dec 9, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.33 | -0.22% | 11 |
| Dec 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.37 | -0.24% | 62 |
| Dec 5, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.42 | -0.23% | 18 |
| Dec 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.47 | -0.21% | 1,931 |
| Dec 3, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.51 | 0.24% | 11 |
| Dec 2, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.46 | 0.07% | 10 |
| Dec 1, 2025 | 20.79 | 20.80 | 20.79 | 20.80 | 20.45 | -0.65% | 4,730 |
| Nov 28, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.51 | -0.39% | 8 |
| Nov 26, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.59 | 0.36% | 9 |
| Nov 25, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.52 | -0.29% | 34 |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | 0.21% | 16 |
| Nov 21, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.53 | 0.48% | 18 |
| Nov 20, 2025 | 20.82 | 20.86 | 20.82 | 20.86 | 20.43 | -0.17% | 209 |
| Nov 19, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.47 | 0.19% | 332 |
| Nov 18, 2025 | 20.86 | 20.86 | 20.85 | 20.85 | 20.43 | - | 314 |
| Nov 17, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.43 | 0.19% | 15 |
| Nov 14, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.39 | 0.05% | 13 |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.38 | -0.22% | 845 |
| Nov 12, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.42 | -0.05% | 11 |
| Nov 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.43 | 0.10% | 13 |
| Nov 10, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.41 | 0.10% | 22 |
| Nov 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.39 | 0.28% | 14 |
| Nov 6, 2025 | 20.76 | 20.77 | 20.71 | 20.76 | 20.34 | 0.10% | 2,434 |
| Nov 5, 2025 | 20.79 | 20.79 | 20.74 | 20.74 | 20.32 | -0.38% | 4,824 |
| Nov 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.39 | 0.10% | 12 |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | -0.34% | 61 |
| Oct 31, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.37 | 0.22% | 8 |
| Oct 30, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.33 | -0.31% | 9 |
| Oct 29, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.39 | -0.67% | 22 |
| Oct 28, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.53 | -0.10% | 8 |
| Oct 27, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.55 | -0.12% | 26 |
| Oct 24, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.57 | -0.19% | 8 |