Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
18.41
-0.03 (-0.16%)
At close: Sep 29, 2026, 4:00 PM EDT
18.44
+0.03 (0.16%)
After-hours: Sep 29, 2026, 4:10 PM EDT
IRVH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 18.45 | 18.45 | 18.40 | 18.44 | - | - | 7 |
| Sep 28, 2026 | 18.44 | 18.45 | 18.44 | 18.44 | 18.44 | -0.43% | 549 |
| Sep 25, 2026 | 18.47 | 18.52 | 18.47 | 18.52 | 18.52 | 0.33% | 113 |
| Sep 24, 2026 | 18.48 | 18.48 | 18.46 | 18.46 | 18.46 | -0.32% | 364 |
| Sep 23, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.79% | 16 |
| Sep 22, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.09% | 25 |
| Sep 21, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.35% | 113 |
| Sep 18, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.43% | 11 |
| Sep 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.26% | 10 |
| Sep 16, 2026 | 18.73 | 18.73 | 18.65 | 18.65 | 18.65 | -0.39% | 195 |
| Sep 15, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.08% | 20 |
| Sep 14, 2026 | 18.76 | 18.76 | 18.74 | 18.74 | 18.74 | -0.19% | 251 |
| Sep 11, 2026 | 18.74 | 18.78 | 18.74 | 18.78 | 18.78 | -0.23% | 1,036 |
| Sep 10, 2026 | 18.83 | 18.83 | 18.82 | 18.82 | 18.82 | -0.51% | 129 |
| Sep 9, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.21% | 15 |
| Sep 8, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.03% | 18 |
| Sep 4, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.03% | 23 |
| Sep 3, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.18% | 15 |
| Sep 2, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.05% | 10 |
| Sep 1, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.02% | 12 |
| Aug 31, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.92 | -0.12% | 680 |
| Aug 28, 2026 | 19.08 | 19.11 | 19.01 | 19.02 | 18.94 | -0.83% | 3,920 |
| Aug 27, 2026 | 19.19 | 19.19 | 19.18 | 19.18 | 19.10 | - | 205 |
| Aug 26, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.10 | -0.10% | 42 |
| Aug 25, 2026 | 19.16 | 19.20 | 19.10 | 19.20 | 19.12 | 0.21% | 4,808 |
| Aug 24, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.08 | 0.13% | 35 |
| Aug 21, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.05 | -0.31% | 11 |
| Aug 20, 2026 | 19.15 | 19.25 | 19.15 | 19.19 | 19.11 | 0.10% | 2,688 |
| Aug 19, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.09 | 0.29% | 13 |
| Aug 18, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.04 | 0.13% | 11 |
| Aug 17, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.01 | - | 14 |
| Aug 14, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.01 | -0.29% | 13 |
| Aug 13, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | 0.24% | 18 |
| Aug 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.02 | 0.05% | 14 |
| Aug 11, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.01 | 0.03% | 21 |
| Aug 10, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.01 | -0.08% | 15 |
| Aug 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.02 | - | 117 |
| Aug 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.02 | -0.03% | 133 |
| Aug 5, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.03 | -0.03% | 21 |
| Aug 4, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.03 | 0.18% | 12 |
| Aug 3, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.00 | -0.06% | 15 |
| Jul 31, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.01 | -0.11% | 39 |
| Jul 30, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.03 | 0.09% | 57 |
| Jul 29, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.01 | 0.13% | 37 |
| Jul 28, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 18.99 | 0.21% | 16 |
| Jul 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.95 | -0.05% | 13 |
| Jul 24, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 18.96 | -0.14% | 15 |
| Jul 23, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 18.99 | -0.23% | 11 |
| Jul 22, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.03 | -0.10% | 16 |
| Jul 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.05 | -0.13% | 21 |