Global X - Interest Rate ... (IRVH)
AMEX: IRVH
· Real-Time Price · USD
21.02
0.11 (0.55%)
At close: Sep 29, 2025, 1:02 PM
21.00
-0.07%
After-hours: Sep 29, 2025, 06:20 PM EDT
IRVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.99 | 21.02 | 20.99 | 21.01 | n/a | 0.48% | 3,068 |
| Sep 26, 2025 | 20.92 | 20.92 | 20.91 | 20.91 | 20.91 | -0.57% | 525 |
| Sep 25, 2025 | 21.02 | 21.03 | 21.02 | 21.03 | 21.03 | -0.38% | 1,300 |
| Sep 24, 2025 | 21.11 | 21.13 | 21.08 | 21.11 | 21.11 | -0.09% | 4,632 |
| Sep 23, 2025 | 21.12 | 21.13 | 21.12 | 21.13 | 21.13 | 0.00% | 643 |
| Sep 22, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.00% | 100 |
| Sep 19, 2025 | 21.11 | 21.13 | 21.11 | 21.13 | 21.13 | 0.05% | 209 |
| Sep 18, 2025 | 21.14 | 21.20 | 21.12 | 21.12 | 21.12 | -0.33% | 1,900 |
| Sep 17, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.09% | 100 |
| Sep 16, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.05% | 100 |
| Sep 15, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.14% | 100 |
| Sep 12, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.42% | 100 |
| Sep 11, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.28% | 100 |
| Sep 10, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.00% | 100 |
| Sep 9, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.56% | 326 |
| Sep 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.05% | 100 |
| Sep 5, 2025 | 21.38 | 21.39 | 21.38 | 21.39 | 21.39 | 0.28% | 209 |
| Sep 4, 2025 | 21.32 | 21.35 | 21.31 | 21.33 | 21.33 | 0.00% | 1,200 |
| Sep 3, 2025 | 21.36 | 21.36 | 21.33 | 21.33 | 21.33 | 0.14% | 346 |
| Sep 2, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.33% | 200 |