Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
21.05
-0.02 (-0.12%)
Aug 15, 2025, 4:00 PM - Market closed
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.09% | 9 |
| Aug 14, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.33% | 9 |
| Aug 13, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.67% | 17 |
| Aug 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.21% | 17 |
| Aug 11, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.12% | 67 |
| Aug 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.43% | 44 |
| Aug 7, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.45% | 12 |
| Aug 6, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.52% | 16 |
| Aug 5, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.07% | 17 |
| Aug 4, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.05% | 42 |
| Aug 1, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.08% | 34 |
| Jul 31, 2025 | 20.92 | 20.92 | 20.87 | 20.87 | 20.80 | -0.41% | 1,084 |
| Jul 30, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.88 | -0.45% | 12 |
| Jul 29, 2025 | 21.02 | 21.05 | 21.02 | 21.05 | 20.98 | 0.43% | 4,772 |
| Jul 28, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | -0.26% | 17 |
| Jul 25, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.94 | -0.19% | 12 |
| Jul 24, 2025 | 21.05 | 21.06 | 21.05 | 21.06 | 20.98 | 0.04% | 130 |
| Jul 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.98 | -0.25% | 9 |
| Jul 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.03 | -0.15% | 60 |
| Jul 21, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.06 | 0.56% | 17 |
| Jul 18, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.94 | -0.21% | 11 |
| Jul 17, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.99 | 0.78% | 58 |
| Jul 16, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | 0.15% | 116 |
| Jul 15, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.79 | 0.12% | 24 |
| Jul 14, 2025 | 20.82 | 20.84 | 20.82 | 20.84 | 20.77 | 0.05% | 2,436 |
| Jul 11, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.76 | -0.07% | 18 |
| Jul 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.77 | -0.24% | 16 |
| Jul 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.82 | 0.14% | 21 |
| Jul 8, 2025 | 20.88 | 20.88 | 20.87 | 20.87 | 20.79 | 0.14% | 371 |
| Jul 7, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.76 | -0.43% | 16 |
| Jul 3, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.85 | - | 7 |
| Jul 2, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.85 | -0.43% | 224 |
| Jul 1, 2025 | 21.03 | 21.04 | 21.02 | 21.02 | 20.94 | -0.57% | 1,908 |
| Jun 30, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.99 | 0.24% | 35 |
| Jun 27, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.94 | 0.29% | 55 |
| Jun 26, 2025 | 21.02 | 21.03 | 21.02 | 21.03 | 20.88 | 0.36% | 277 |
| Jun 25, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.81 | -0.12% | 12 |
| Jun 24, 2025 | 20.95 | 20.98 | 20.94 | 20.98 | 20.83 | 0.54% | 18,575 |
| Jun 23, 2025 | 20.90 | 20.90 | 20.86 | 20.86 | 20.72 | 0.47% | 2,222 |
| Jun 20, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.63 | -0.10% | 4 |
| Jun 18, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.65 | -0.09% | 47 |
| Jun 17, 2025 | 20.81 | 20.81 | 20.80 | 20.81 | 20.67 | 0.63% | 18,346 |
| Jun 16, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.54 | -0.19% | 24 |
| Jun 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.58 | -0.29% | 7 |
| Jun 12, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.64 | 0.61% | 62 |
| Jun 11, 2025 | 20.64 | 20.65 | 20.64 | 20.65 | 20.51 | -0.07% | 428 |
| Jun 10, 2025 | 20.68 | 20.68 | 20.65 | 20.67 | 20.53 | 0.22% | 763 |
| Jun 9, 2025 | 20.57 | 20.68 | 20.57 | 20.62 | 20.48 | -0.39% | 1,897 |
| Jun 6, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.56 | -0.98% | 142 |
| Jun 5, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.76 | -0.10% | 188 |