Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)
NYSEARCA: IRVH · Real-Time Price · USD
20.27
+0.07 (0.36%)
Mar 9, 2026, 10:03 AM EDT - Market open
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.39 | 0.15% | 30 |
| Jan 6, 2026 | 20.45 | 20.46 | 20.45 | 20.46 | 20.36 | -0.02% | 133 |
| Jan 5, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.36 | 0.15% | 10 |
| Jan 2, 2026 | 20.41 | 20.44 | 20.41 | 20.44 | 20.33 | -0.17% | 319 |
| Dec 31, 2025 | 20.49 | 20.49 | 20.47 | 20.47 | 20.37 | 0.06% | 204 |
| Dec 30, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.36 | -1.55% | 25 |
| Dec 29, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.33 | 0.41% | 106 |
| Dec 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.25 | -0.07% | 107 |
| Dec 24, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.26 | -0.07% | 41 |
| Dec 23, 2025 | 20.66 | 20.73 | 20.66 | 20.73 | 20.28 | -0.07% | 319 |
| Dec 22, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.29 | -0.10% | 46 |
| Dec 19, 2025 | 20.75 | 20.76 | 20.75 | 20.76 | 20.31 | -0.17% | 177 |
| Dec 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | 0.12% | 108 |
| Dec 17, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.32 | - | 11 |
| Dec 16, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.32 | 0.19% | 13 |
| Dec 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.28 | 0.29% | 13 |
| Dec 12, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.22 | 0.10% | 1,932 |
| Dec 11, 2025 | 20.68 | 20.68 | 20.65 | 20.65 | 20.20 | 0.05% | 1,036 |
| Dec 10, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.19 | -0.17% | 15 |
| Dec 9, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.23 | -0.22% | 11 |
| Dec 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.27 | -0.24% | 62 |
| Dec 5, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.32 | -0.23% | 18 |
| Dec 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.37 | -0.21% | 1,931 |
| Dec 3, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.41 | 0.24% | 11 |
| Dec 2, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.36 | 0.07% | 10 |
| Dec 1, 2025 | 20.79 | 20.80 | 20.79 | 20.80 | 20.35 | -0.65% | 4,730 |
| Nov 28, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.41 | -0.39% | 8 |
| Nov 26, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.49 | 0.36% | 9 |
| Nov 25, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.42 | -0.29% | 34 |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.48 | 0.21% | 16 |
| Nov 21, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.43 | 0.48% | 18 |
| Nov 20, 2025 | 20.82 | 20.86 | 20.82 | 20.86 | 20.33 | -0.17% | 209 |
| Nov 19, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.37 | 0.19% | 332 |
| Nov 18, 2025 | 20.86 | 20.86 | 20.85 | 20.85 | 20.33 | - | 314 |
| Nov 17, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.33 | 0.19% | 15 |
| Nov 14, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.29 | 0.05% | 13 |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.28 | -0.22% | 845 |
| Nov 12, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.32 | -0.05% | 11 |
| Nov 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.33 | 0.10% | 13 |
| Nov 10, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.31 | 0.10% | 22 |
| Nov 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.29 | 0.28% | 14 |
| Nov 6, 2025 | 20.76 | 20.77 | 20.71 | 20.76 | 20.24 | 0.10% | 2,434 |
| Nov 5, 2025 | 20.79 | 20.79 | 20.74 | 20.74 | 20.22 | -0.38% | 4,824 |
| Nov 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.29 | 0.10% | 12 |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.28 | -0.34% | 61 |
| Oct 31, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.27 | 0.22% | 8 |
| Oct 30, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.23 | -0.31% | 9 |
| Oct 29, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.29 | -0.67% | 22 |
| Oct 28, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.43 | -0.10% | 8 |
| Oct 27, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.45 | -0.12% | 26 |
| Oct 24, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.47 | -0.19% | 8 |
| Oct 23, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.51 | -0.14% | 75 |
| Oct 22, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.54 | 0.17% | 43 |
| Oct 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.51 | 0.09% | 19 |
| Oct 20, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.49 | -0.28% | 8 |
| Oct 17, 2025 | 21.14 | 21.15 | 21.14 | 21.15 | 20.54 | -0.02% | 134 |
| Oct 16, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.55 | 0.37% | 16 |
| Oct 15, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.47 | 0.38% | 9 |
| Oct 14, 2025 | 20.99 | 20.99 | 20.93 | 20.99 | 20.40 | -0.41% | 1,313 |
| Oct 13, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.48 | 0.30% | 63 |