Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
19.91
-0.13 (-0.67%)
Mar 20, 2026, 4:00 PM EDT - Market closed
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.65% | 16 |
| Mar 19, 2026 | 18.83 | 20.04 | 18.83 | 20.04 | 20.04 | -0.52% | 259 |
| Mar 18, 2026 | 20.18 | 20.18 | 20.14 | 20.14 | 20.14 | -0.07% | 107 |
| Mar 17, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.40% | 6 |
| Mar 16, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.48% | 11 |
| Mar 13, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.92% | 4 |
| Mar 12, 2026 | 20.14 | 20.17 | 20.14 | 20.17 | 20.17 | -0.10% | 955 |
| Mar 11, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.30% | 8 |
| Mar 10, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.78% | 29 |
| Mar 9, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.43% | 32 |
| Mar 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.06% | 28 |
| Mar 5, 2026 | 20.13 | 20.19 | 20.13 | 20.19 | 20.19 | -0.02% | 229 |
| Mar 4, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.54% | 19 |
| Mar 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.37% | 9 |
| Mar 2, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.32% | 25 |
| Feb 27, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.39 | 0.39% | 8 |
| Feb 26, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.31 | 0.08% | 4 |
| Feb 25, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.29 | -0.23% | 6 |
| Feb 24, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.34 | -0.05% | 4 |
| Feb 23, 2026 | 20.37 | 20.40 | 20.37 | 20.40 | 20.35 | 0.20% | 105 |
| Feb 20, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.31 | -0.32% | 6 |
| Feb 19, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.38 | 0.15% | 86 |
| Feb 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | -0.42% | 7 |
| Feb 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.43 | 0.17% | 12 |
| Feb 13, 2026 | 20.42 | 20.45 | 20.42 | 20.45 | 20.39 | - | 1,435 |
| Feb 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.39 | 0.17% | 35 |
| Feb 11, 2026 | 20.46 | 20.46 | 20.41 | 20.41 | 20.36 | -0.44% | 1,559 |
| Feb 10, 2026 | 20.51 | 20.51 | 20.50 | 20.50 | 20.45 | 0.34% | 1,287 |
| Feb 9, 2026 | 20.39 | 20.45 | 20.38 | 20.43 | 20.38 | 0.02% | 8,878 |
| Feb 6, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.38 | 0.12% | 25 |
| Feb 5, 2026 | 20.37 | 20.40 | 20.37 | 20.40 | 20.35 | 0.62% | 1,338 |
| Feb 4, 2026 | 20.27 | 20.28 | 20.27 | 20.28 | 20.23 | -0.27% | 368 |
| Feb 3, 2026 | 20.30 | 20.33 | 20.30 | 20.33 | 20.28 | 0.17% | 2,773 |
| Feb 2, 2026 | 20.34 | 20.35 | 20.27 | 20.30 | 20.25 | -0.29% | 8,152 |
| Jan 30, 2026 | 20.34 | 20.35 | 20.29 | 20.35 | 20.25 | - | 1,219 |
| Jan 29, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.26 | 0.10% | 9 |
| Jan 28, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.24 | 0.49% | 12 |
| Jan 27, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.14 | -0.15% | 8 |
| Jan 26, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.17 | 0.12% | 14 |
| Jan 23, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.14 | -0.05% | 7 |
| Jan 22, 2026 | 20.27 | 20.27 | 20.25 | 20.25 | 20.15 | -0.36% | 409 |
| Jan 21, 2026 | 20.30 | 20.33 | 20.30 | 20.33 | 20.23 | 0.52% | 1,010 |
| Jan 20, 2026 | 20.23 | 20.26 | 20.22 | 20.22 | 20.12 | - | 1,189 |
| Jan 16, 2026 | 20.23 | 20.24 | 20.22 | 20.22 | 20.12 | -0.83% | 515 |
| Jan 15, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.29 | 0.22% | 110 |
| Jan 14, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.25 | 0.07% | 22 |
| Jan 13, 2026 | 20.33 | 20.34 | 20.33 | 20.33 | 20.23 | 0.07% | 785 |
| Jan 12, 2026 | 20.31 | 20.32 | 20.30 | 20.32 | 20.22 | -0.49% | 809 |
| Jan 9, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.32 | 0.12% | 46 |
| Jan 8, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.29 | -0.49% | 906 |