Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
20.74
-0.08 (-0.39%)
Apr 1, 2025, 4:10 PM EDT - Market open
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.80 | 20.83 | 20.74 | 20.74 | 20.74 | -0.39% | 987 |
| Mar 31, 2025 | 20.83 | 20.83 | 20.82 | 20.82 | 20.79 | 0.37% | 396 |
| Mar 28, 2025 | 20.71 | 20.75 | 20.71 | 20.75 | 20.71 | 1.02% | 205 |
| Mar 27, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.50 | 0.18% | 41 |
| Mar 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.46 | 0.16% | 3 |
| Mar 25, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.43 | -0.12% | 4 |
| Mar 24, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.46 | -0.27% | 1 |
| Mar 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.51 | 0.15% | 3 |
| Mar 20, 2025 | 20.52 | 20.52 | 20.51 | 20.52 | 20.48 | 0.39% | 1,001 |
| Mar 19, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.40 | 0.50% | 15 |
| Mar 18, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.30 | -0.11% | 6 |
| Mar 17, 2025 | 20.39 | 20.39 | 20.36 | 20.36 | 20.32 | -0.40% | 133 |
| Mar 14, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.40 | -0.21% | 2 |
| Mar 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.45 | 0.03% | 103 |
| Mar 12, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.44 | -0.15% | 89 |
| Mar 11, 2025 | 20.54 | 20.54 | 20.51 | 20.51 | 20.47 | 0.08% | 104 |
| Mar 10, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.45 | 0.46% | 124 |
| Mar 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | 0.05% | 167 |
| Mar 6, 2025 | 20.30 | 20.39 | 20.30 | 20.39 | 20.35 | 0.01% | 4,565 |
| Mar 5, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.35 | -0.21% | 21 |
| Mar 4, 2025 | 20.55 | 20.55 | 20.43 | 20.43 | 20.39 | -0.47% | 519 |
| Mar 3, 2025 | 20.46 | 20.52 | 20.46 | 20.52 | 20.49 | 0.32% | 207 |
| Feb 28, 2025 | 20.37 | 20.46 | 20.37 | 20.46 | 20.39 | 0.91% | 1,104 |
| Feb 27, 2025 | 20.26 | 20.28 | 20.26 | 20.27 | 20.21 | -0.03% | 251 |
| Feb 26, 2025 | 20.25 | 20.28 | 20.25 | 20.28 | 20.22 | 0.05% | 438 |
| Feb 25, 2025 | 20.29 | 20.29 | 20.27 | 20.27 | 20.21 | 0.62% | 831 |
| Feb 24, 2025 | 20.12 | 20.15 | 20.12 | 20.15 | 20.08 | 0.22% | 4,817 |
| Feb 21, 2025 | 20.09 | 20.10 | 20.09 | 20.10 | 20.04 | -0.01% | 103 |
| Feb 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | 0.43% | 123 |
| Feb 19, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | 0.12% | 3 |
| Feb 18, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.93 | -0.19% | 40 |
| Feb 14, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | 0.05% | 3 |
| Feb 13, 2025 | 19.99 | 20.02 | 19.99 | 20.02 | 19.96 | 0.46% | 442 |
| Feb 12, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.87 | -0.45% | 263 |
| Feb 11, 2025 | 20.01 | 20.02 | 20.01 | 20.02 | 19.96 | 0.02% | 537 |
| Feb 10, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | -0.15% | 5 |
| Feb 7, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | -0.25% | 6 |
| Feb 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.03 | -0.47% | 4 |
| Feb 5, 2025 | 20.18 | 20.20 | 20.18 | 20.19 | 20.13 | 0.55% | 1,304 |
| Feb 4, 2025 | 20.03 | 20.08 | 20.03 | 20.08 | 20.02 | -0.12% | 126 |
| Feb 3, 2025 | 20.18 | 20.18 | 20.10 | 20.11 | 20.04 | 0.16% | 14,379 |
| Jan 31, 2025 | 20.08 | 20.08 | 20.07 | 20.07 | 19.98 | - | 1,155 |
| Jan 30, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | -0.03% | 31 |
| Jan 29, 2025 | 20.11 | 20.11 | 20.08 | 20.08 | 19.99 | -0.30% | 140 |
| Jan 28, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.05 | 0.07% | 2 |
| Jan 27, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.03 | 0.49% | 14 |
| Jan 24, 2025 | 20.02 | 20.03 | 20.02 | 20.03 | 19.93 | 0.37% | 865 |
| Jan 23, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | 0.20% | 11 |
| Jan 22, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.82 | -0.57% | 30 |
| Jan 21, 2025 | 20.02 | 20.03 | 20.02 | 20.03 | 19.94 | -0.17% | 146 |