Global X Interest Rate He... (IRHG)
AMEX: IRHG
· Real-Time Price · USD
30.75
1.18 (4.01%)
At close: Nov 11, 2022, 5:26 PM
IRHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2023 | 30.54 | 30.54 | 30.13 | 30.13 | 30.13 | -2.18% | 4,443 |
| Oct 3, 2023 | 30.15 | 30.84 | 30.15 | 30.80 | 30.75 | 3.84% | 1,160 |
| Oct 2, 2023 | 29.10 | 29.81 | 29.10 | 29.66 | 29.61 | 3.78% | 2,626 |
| Sep 29, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.54 | -0.49% | 130 |
| Sep 28, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.67 | -0.90% | 255 |
| Sep 27, 2023 | 28.75 | 28.98 | 28.75 | 28.98 | 28.93 | 1.90% | 697 |
| Sep 26, 2023 | 28.31 | 28.44 | 28.31 | 28.44 | 28.39 | -0.28% | 674 |
| Sep 25, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.47 | 3.97% | 123 |
| Sep 22, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.39 | -0.47% | 121 |
| Sep 21, 2023 | 27.45 | 27.56 | 27.45 | 27.56 | 27.51 | 3.22% | 1,125 |
| Sep 20, 2023 | 26.36 | 26.70 | 26.33 | 26.70 | 26.65 | 0.53% | 748 |
| Sep 19, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.52 | 1.22% | 97 |
| Sep 18, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.19 | -0.49% | 174 |
| Sep 15, 2023 | 26.38 | 26.38 | 26.37 | 26.37 | 26.32 | 0.69% | 331 |
| Sep 14, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.14 | 0.27% | 81 |
| Sep 13, 2023 | 26.08 | 26.12 | 26.08 | 26.12 | 26.08 | -0.46% | 241 |
| Sep 12, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.19 | -1.13% | 145 |
| Sep 11, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.49 | 1.03% | 62 |
| Sep 8, 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.23 | -0.30% | 98 |
| Sep 7, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.30 | -0.57% | 168 |