Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Global X Interest Rate Volatility & Inflation Hedge ETF (IRVH)

20.85
+0.14
+(0.67%)
At close: April 11 at 10:11:40 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202520.7120.7120.7120.7120.71100
Apr 11, 202520.5020.5020.4820.4820.48100
Apr 10, 202520.4121.3620.2120.5520.555,200
Apr 9, 202520.9020.9020.8320.8320.83300
Apr 8, 202520.8620.8620.8620.8620.86100
Apr 7, 202520.5520.8120.5420.7620.762,800
Apr 4, 202521.9221.9221.1421.1421.141,900
Apr 3, 202521.0221.0720.9020.9020.90800
Apr 2, 202520.6720.6720.6720.6720.67100
Apr 1, 2025 0.04 Dividend
Apr 1, 202520.8020.8320.7420.7420.741,000
Mar 31, 202520.8320.8320.8220.8220.79400
Mar 28, 202520.7120.7520.7120.7520.71200
Mar 27, 202520.5320.5320.5320.5320.50100
Mar 26, 202520.5020.5020.5020.5020.46100
Mar 25, 202520.4720.4720.4720.4720.43100
Mar 24, 202520.4920.4920.4920.4920.46100
Mar 21, 202520.5520.5520.5520.5520.51100
Mar 20, 202520.5120.5120.5120.5120.481,000
Mar 19, 202520.4320.4320.4320.4320.40100
Mar 18, 202520.3320.3320.3320.3320.30100
Mar 17, 202520.3920.3920.3520.3520.32100
Mar 14, 202520.4420.4420.4420.4420.40100
Mar 13, 202520.4820.4820.4820.4820.45100
Mar 12, 202520.4820.4820.4820.4820.44100
Mar 11, 202520.5420.5420.5020.5020.47100
Mar 10, 202520.4920.4920.4920.4920.45100
Mar 7, 202520.4020.4020.4020.4020.36200
Mar 6, 202520.3020.3920.3020.3920.354,600
Mar 5, 202520.3820.3820.3820.3820.35100
Mar 4, 202520.5520.5520.4220.4220.39500
Mar 3, 2025 0.03 Dividend
Mar 3, 202520.4620.5220.4620.5220.49200
Feb 28, 202520.3720.4620.3720.4620.391,100
Feb 27, 202520.2620.2820.2620.2720.21300
Feb 26, 202520.2520.2820.2520.2820.22400
Feb 25, 202520.2920.2920.2720.2720.21800
Feb 24, 202520.1220.1520.1220.1520.084,800
Feb 21, 202520.0920.1020.0920.1020.04100
Feb 20, 202520.1020.1020.1020.1020.04100
Feb 19, 202520.0120.0120.0120.0119.95100
Feb 18, 202519.9919.9919.9919.9919.93100
Feb 14, 202520.0320.0320.0320.0319.97100
Feb 13, 202519.9920.0219.9920.0219.96400
Feb 12, 202519.9319.9319.9319.9319.87300
Feb 11, 202520.0120.0220.0120.0219.96500
Feb 10, 202520.0120.0120.0120.0119.95100
Feb 7, 202520.0520.0520.0520.0519.98100
Feb 6, 202520.0920.0920.0920.0920.03100
Feb 5, 202520.1820.1920.1820.1920.131,300
Feb 4, 202520.0320.0820.0320.0820.02100
Feb 3, 2025 0.03 Dividend
Feb 3, 202520.1820.1820.0920.1020.0414,400
Jan 31, 202520.0820.0820.0720.0719.981,200
Jan 30, 202520.0720.0720.0720.0719.98100
Jan 29, 202520.1020.1020.0820.0819.98100
Jan 28, 202520.1420.1420.1420.1420.04100
Jan 27, 202520.1320.1320.1320.1320.03100
Jan 24, 202520.0220.0320.0220.0319.93900
Jan 23, 202519.9519.9519.9519.9519.86100
Jan 22, 202519.9219.9219.9219.9219.82100
Jan 21, 202520.0220.0320.0220.0319.94100
Jan 17, 202520.0520.0720.0520.0719.97300
Jan 16, 202520.0720.0720.0720.0719.97100
Jan 15, 202520.0420.0420.0420.0419.95100
Jan 14, 202519.8319.8319.8319.8319.73100
Jan 13, 202519.8619.8619.8119.8119.71500
Jan 10, 202519.8819.9419.8819.9419.85600
Jan 8, 202520.0020.0520.0020.0319.942,800
Jan 7, 202519.8519.8919.8519.8919.80200
Jan 6, 202519.8419.8419.8419.8419.75100
Jan 3, 202519.9019.9019.9019.9019.81100
Jan 2, 202519.9820.0219.9319.9319.849,000
Dec 31, 202419.9519.9519.9419.9419.85200
Dec 30, 2024 0.13 Dividend
Dec 30, 202419.9119.9119.9119.9119.82100
Dec 27, 202419.9619.9619.9519.9519.73200
Dec 26, 202419.9719.9719.9719.9719.74200
Dec 24, 202419.9219.9519.9219.9419.72200
Dec 23, 202419.9119.9119.9119.9119.68600
Dec 20, 202419.9419.9419.9419.9419.72100
Dec 19, 202419.8519.8519.8119.8119.59300
Dec 18, 202420.0920.0919.9419.9419.72300
Dec 17, 202420.0920.0920.0720.0819.8622,900
Dec 16, 202420.1320.1320.1320.1319.90100
Dec 13, 202420.1520.1520.1520.1519.92100
Dec 12, 202420.1820.1820.1820.1819.96100
Dec 11, 202420.1920.1920.1920.1919.97100
Dec 10, 202420.2620.2620.2620.2620.04100
Dec 9, 202420.2820.2820.2720.2720.04600
Dec 6, 202420.2920.2920.2920.2920.07100
Dec 5, 202420.3120.3220.3120.3220.102,900
Dec 4, 2024 0.03 Dividend
Dec 4, 202420.3320.3320.3320.3320.11100
Dec 3, 202420.2920.2920.2720.2720.02700
Dec 2, 202420.2820.3020.2620.3020.0411,100
Nov 29, 202420.3520.3520.3520.3520.09100
Nov 27, 202420.2920.2920.2820.2820.022,200
Nov 26, 202420.1920.1920.1920.1919.94100
Nov 25, 202420.2620.2620.2620.2620.01100
Nov 22, 202420.2120.2120.2020.2019.94200
Nov 21, 202420.2320.2320.2320.2319.98100
Nov 20, 202420.2820.2820.2820.2820.02100
Nov 19, 202420.2920.2920.2920.2920.03100
Nov 18, 202420.2620.2620.2620.2620.01100
Nov 15, 202420.1420.1920.1420.1919.93200
Nov 14, 202420.3320.3320.2520.2520.00300
Nov 13, 202420.2020.2020.2020.2019.95200
Nov 12, 202420.2320.2320.2320.2319.97100
Nov 11, 202420.3320.3320.3320.3320.08100
Nov 8, 202420.4820.4820.4820.4820.22100
Nov 7, 202420.4420.4420.4420.4420.18200
Nov 6, 202420.3420.3420.3420.3420.08100
Nov 5, 2024 0.03 Dividend
Nov 5, 202420.4720.4720.4720.4720.21100
Nov 4, 202420.5620.5620.5220.5520.251,600
Nov 1, 202420.4920.4920.4920.4920.19100
Oct 31, 202420.5920.5920.5920.5920.29100
Oct 30, 202420.7320.7320.7320.7320.43100
Oct 29, 202420.7020.7020.7020.7020.40100
Oct 28, 202420.6720.6720.6720.6720.38100
Oct 25, 202420.7520.7520.7520.7520.46100
Oct 24, 202420.8320.8320.8320.8320.53100
Oct 23, 202420.8820.8820.8820.8820.58100
Oct 22, 202420.9820.9820.9820.9820.68100
Oct 21, 202420.9521.0120.9520.9520.654,800
Oct 18, 202421.0321.0321.0321.0320.73100
Oct 17, 202420.9620.9620.9620.9620.66100
Oct 16, 202420.9920.9920.9920.9920.69100
Oct 15, 202421.0921.0921.0721.0820.7720,300
Oct 14, 202420.9520.9920.9520.9920.69100
Oct 11, 202421.0121.0121.0021.0020.69100
Oct 10, 202420.9220.9220.9220.9220.62100
Oct 9, 202420.8820.9320.8820.9020.59500
Oct 8, 202420.8120.8520.8120.8520.55800
Oct 7, 202420.8720.8720.8720.8720.57100
Oct 4, 202421.1821.1821.1521.1520.841,800
Oct 3, 2024 0.05 Dividend
Oct 3, 202421.4521.4521.4021.4021.09300
Oct 2, 202421.4421.5421.4121.5221.166,600
Oct 1, 202421.5321.5621.5221.5421.185,600
Sep 30, 202421.5521.5521.5321.5321.17900
Sep 27, 202421.5021.5021.5021.5021.15100
Sep 26, 202421.5521.5721.5521.5721.21400
Sep 25, 202421.6321.6821.5821.5821.23600
Sep 24, 202421.6021.6021.6021.6021.25100
Sep 23, 202421.5621.6121.5621.5721.211,100
Sep 20, 202421.5021.5421.5021.5421.194,000
Sep 19, 202421.4421.4421.4421.4421.09200
Sep 18, 202421.4721.5421.4221.4221.07600
Sep 17, 202421.5721.5721.5721.5721.21100
Sep 16, 202421.6621.6621.6621.6621.30100
Sep 13, 202421.5921.5921.5821.5821.23100
Sep 12, 202421.4921.5021.4921.5021.15200
Sep 11, 202421.5921.6121.5521.5521.191,100
Sep 10, 202421.5621.5821.5621.5821.232,400
Sep 9, 202421.4121.5221.4121.5221.175,400
Sep 6, 202421.3821.3821.3721.3721.023,300
Sep 5, 2024 0.05 Dividend
Sep 5, 202421.3821.3821.3821.3821.02100
Sep 4, 202421.3821.3821.3821.3820.98100
Sep 3, 202421.3821.3821.3421.3420.942,500
Aug 30, 202421.3821.3821.3221.3220.92300
Aug 29, 202421.4221.4221.4221.4221.01100
Aug 28, 202421.4221.4221.4221.4221.01-
Aug 27, 202421.3521.3521.3521.3520.95100
Aug 26, 202421.3421.3421.3321.3320.92700
Aug 23, 202421.2521.2521.2521.2520.85100
Aug 22, 202421.1721.1821.1621.1820.78400
Aug 21, 202421.1821.1821.1821.1820.78100
Aug 20, 202421.0821.0821.0821.0820.68-
Aug 19, 202421.0221.0821.0221.0320.64400
Aug 16, 202421.0221.0221.0221.0220.62100
Aug 15, 202421.1521.1721.1521.1720.77200
Aug 14, 202421.2721.2721.2721.2720.87100
Aug 13, 202421.2721.2721.2721.2720.87100
Aug 12, 202421.1621.1621.1621.1620.76300
Aug 9, 202421.1721.1721.1721.1720.77100
Aug 8, 202421.1821.1821.1821.1820.78-
Aug 7, 202421.1521.1621.1521.1620.76400
Aug 6, 202421.2221.2221.2221.2220.82100
Aug 5, 2024 0.06 Dividend
Aug 5, 202421.3721.4221.3421.4020.992,400
Aug 2, 202421.2521.2821.2521.2820.81800
Aug 1, 202421.0621.0621.0621.0620.60100
Jul 31, 202421.0021.0021.0021.0020.54100
Jul 30, 202420.9020.9220.9020.9220.46300
Jul 29, 202420.9320.9320.9320.9320.47100
Jul 26, 202420.8720.8720.8720.8720.41200
Jul 25, 202420.9220.9220.9120.9120.45200
Jul 24, 202420.8620.8720.8020.8020.3412,200
Jul 23, 202420.7920.8120.7820.7820.332,100
Jul 22, 202420.7620.7620.7420.7420.2929,000
Jul 19, 202420.8120.8120.8120.8120.36-
Jul 18, 202420.8620.8620.8620.8620.41100
Jul 17, 202420.8920.8920.8920.8920.43-
Jul 16, 202420.9320.9520.9320.9520.49600
Jul 15, 202420.8820.8820.8820.8820.42300
Jul 12, 202420.7720.7720.7720.7720.32100
Jul 11, 202420.7520.7620.7220.7220.27900
Jul 10, 202420.6720.6720.6720.6720.22100
Jul 9, 202420.6220.6220.6220.6220.17100
Jul 8, 202420.6620.7320.6620.7120.261,200
Jul 5, 202420.5620.6120.5620.6120.16400
Jul 3, 2024 0.07 Dividend
Jul 3, 202420.5320.5520.5320.5520.10500
Jul 2, 202420.5720.6120.5520.5520.047,700
Jul 1, 202420.4720.4720.4720.4719.96100
Jun 28, 202420.4720.4720.4720.4719.96100
Jun 27, 202420.5520.5520.4720.4719.963,200
Jun 26, 202420.4920.4920.4920.4919.98100
Jun 25, 202420.5420.5420.5420.5420.03100
Jun 24, 202420.5420.5420.5420.5420.03100
Jun 21, 202420.5420.5420.5420.5420.03100
Jun 20, 202420.5620.5620.5620.5620.05100
Jun 18, 202420.4920.5020.4920.5019.996,200
Jun 17, 202420.5020.5020.4520.4519.9411,800
Jun 14, 202420.5720.5720.5720.5720.05100
Jun 13, 202420.5320.5320.5320.5320.02100
Jun 12, 202420.4420.4420.3920.3919.883,400
Jun 11, 202420.3520.3520.3520.3519.84100
Jun 10, 202420.3120.3120.3120.3119.80100
Jun 7, 202420.4020.4520.3920.4319.919,800
Jun 6, 202420.5320.5520.5320.5520.0325,100
Jun 5, 2024 0.07 Dividend
Jun 5, 202420.5720.5720.5720.5720.0522,000
Jun 4, 202420.5520.5920.5520.5920.01200
Jun 3, 202420.5120.5120.5020.5019.9221,400
May 31, 202420.3920.3920.3920.3919.81100
May 30, 202420.3020.3020.3020.3019.73400
May 29, 202420.2120.2120.2120.2119.64-
May 28, 202420.1920.1920.1920.1919.62100
May 24, 202420.2720.2720.2720.2719.70100
May 23, 202420.2620.2620.2620.2619.69100
May 22, 202420.4020.4020.4020.4019.82100
May 21, 202420.4420.4420.4420.4419.86-
May 20, 202420.4420.4420.4220.4219.84100
May 17, 202420.4420.4420.4420.4419.87100
May 16, 202420.5220.5220.5220.5219.94100
May 15, 202420.5320.5320.5320.5319.95100
May 14, 202420.4320.4320.4320.4319.851,200
May 13, 202420.3620.3620.3620.3619.78100
May 10, 202420.4020.4020.4020.4019.82200
May 9, 202420.4120.4120.4120.4119.83100
May 8, 202420.3520.3520.3520.3519.78100
May 7, 202420.4220.4220.4220.4219.84100
May 6, 202420.4620.4620.4620.4619.88100
May 3, 2024 0.07 Dividend
May 3, 202420.4220.4220.4220.4219.85100
May 2, 202420.3620.3620.3620.3619.72100
May 1, 202420.2520.2520.2320.2319.59100
Apr 30, 202420.2520.2520.2520.2519.61100
Apr 29, 202420.3420.3420.3420.3419.70100
Apr 26, 202420.3420.3420.3420.3419.70100
Apr 25, 202420.3320.3320.3320.3319.68100
Apr 24, 202420.3220.3220.3220.3219.67100
Apr 23, 202420.3320.3720.3020.3019.6695,900
Apr 22, 202420.3920.3920.3920.3919.75100
Apr 19, 202420.3820.3820.3820.3819.74100
Apr 18, 202420.3920.3920.3920.3919.75100
Apr 17, 202420.4420.4420.4420.4419.80100
Apr 16, 202420.4620.4620.4420.4419.79400

Related Tickers

IDMO Invesco S&P International Developed Momentum ETF
44.50
+2.44%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.14
+2.03%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.95
+1.80%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.49
+1.78%
 
EWD iShares MSCI Sweden ETF
41.39
+1.65%
 
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.80
+1.58%
 
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.58%
 
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.39
+1.55%
 
PSP Invesco Global Listed Private Equity ETF
60.95
+1.46%
 
MLPX Global X MLP & Energy Infrastructure ETF
59.66
+1.41%
 
ATMP Barclays ETN+ Select MLP ETN
28.41
+1.39%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.95
+1.39%
 
LVHI Franklin International Low Volatility High Dividend Index ETF
30.54
+1.36%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.40
+1.36%
 
ENFR Alerian Energy Infrastructure ETF
30.60
+1.32%
 
GDXJ VanEck Junior Gold Miners ETF
62.97
+1.25%
 
VPC Virtus Private Credit ETF
19.61
+1.24%
 
BIZD VanEck BDC Income ETF
14.94
+1.22%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.52
+1.21%
 
IMTM iShares MSCI Intl Momentum Factor ETF
39.94
+1.19%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.78
+1.15%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.24
+1.08%
 
NETL Fundamental Income Net Lease Real Estate ETF
23.80
+1.08%
 
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.87
+1.07%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
29.48
+1.06%
 
QINT American Century Quality Diversified International ETF
51.56
+1.06%
 
EZU iShares MSCI Eurozone ETF
53.08
+1.05%
 
GOEX Global X Gold Explorers ETF
41.37
+0.99%
 
EFV iShares MSCI EAFE Value ETF
57.77
+0.98%
 
FLEU Franklin FTSE Eurozone ETF
27.27
+0.96%
 
CIBR First Trust NASDAQ Cybersecurity ETF
63.35
+0.96%
 
DXJ WisdomTree Japan Hedged Equity Fund
102.04
+0.95%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
39.36
+0.95%
 
FLJH Franklin FTSE Japan Hedged ETF
28.92
+0.95%
 
YYY Amplify High Income ETF
10.88
+0.93%
 
EWJV iShares MSCI Japan Value ETF
32.48
+0.90%
 
GVIP Goldman Sachs Hedge Industry VIP ETF
113.82
+0.89%
 
CEFS Saba Closed-End Funds ETF
20.42
+0.89%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+0.85%
 
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.99
+0.84%
 
IEFA iShares Core MSCI EAFE ETF
74.82
+0.84%
 
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.65
+0.83%
 
LQDI iShares Inflation Hedged Corporate Bond ETF
25.40
+0.83%
 
WLDR Affinity World Leaders Equity ETF
27.76
+0.82%
 
IDEV iShares Core MSCI International Developed Markets ETF
68.14
+0.81%
 
RING iShares MSCI Global Gold Miners ETF
42.33
+0.81%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.76
+0.80%
 
FLTW Franklin FTSE Taiwan ETF
42.06
+0.79%
 
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
48.59
+0.77%
 
INTF iShares International Equity Factor ETF
30.55
+0.76%
 
ECH iShares MSCI Chile ETF
29.35
+0.76%
 
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+0.75%
 
FCEF First Trust Income Opportunity ETF
20.43
+0.74%
 
BAB Invesco Taxable Municipal Bond ETF
26.20
+0.73%
 
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.45
+0.73%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.55
+0.72%
 
FLN First Trust Latin America AlphaDEX Fund
17.08
+0.70%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.50
+0.69%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.22
+0.68%
 
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.32
+0.68%
 
INCO Columbia India Consumer ETF
61.02
+0.68%
 
IDHQ Invesco S&P International Developed Quality ETF
29.89
+0.67%
 
IPKW Invesco International BuyBack Achievers ETF
42.79
+0.67%
 
ABFL Abacus FCF Leaders ETF
61.87
+0.67%
 
PSI Invesco Semiconductors ETF
43.95
+0.66%
 
IQLT iShares MSCI Intl Quality Factor ETF
39.54
+0.66%
 
FEZ SPDR EURO STOXX 50 ETF
53.46
+0.66%
 
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
145.84
+0.66%
 
FNDF Schwab Fundamental International Equity ETF
35.44
+0.65%
 
SMH VanEck Semiconductor ETF
202.92
+0.65%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
56.31
+0.64%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
50.92
+0.63%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.23
+0.63%
 
IWP iShares Russell Mid-Cap Growth ETF
114.33
+0.62%
 
XNTK SPDR NYSE Technology ETF
183.61
+0.61%
 
EWT iShares MSCI Taiwan ETF
46.05
+0.61%
 
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.36
+0.61%
 
IAU iShares Gold Trust
60.94
+0.58%
 
IETC iShares U.S. Tech Independence Focused ETF
74.41
+0.57%
 
IGRO iShares International Dividend Growth ETF
71.81
+0.56%
 
PCEF Invesco CEF Income Composite ETF
18.00
+0.56%
 
IPAC iShares Core MSCI Pacific ETF
61.24
+0.56%
 
MTUM iShares MSCI USA Momentum Factor ETF
198.90
+0.56%
 
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.98
+0.55%
 
EWW iShares MSCI Mexico ETF
52.19
+0.54%
 
QGRO American Century U.S. Quality Growth ETF
91.18
+0.53%
 
GLD SPDR Gold Shares
297.78
+0.52%
 
LGOV First Trust Long Duration Opportunities ETF
21.25
+0.52%
 
XSMO Invesco S&P SmallCap Momentum ETF
59.57
+0.51%
 
EMMF WisdomTree Emerging Markets Multifactor Fund
25.89
+0.50%
 
FNY First Trust Mid Cap Growth AlphaDEX Fund
71.83
+0.50%
 
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
112.84
+0.49%
 
EWL iShares MSCI Switzerland ETF
51.45
+0.49%
 
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.66
+0.49%
 
IGHG ProShares Investment Grade—Interest Rate Hedged
76.20
+0.48%
 
QTUM Defiance Quantum ETF
71.58
+0.48%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.49
+0.47%
 
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.47%
 
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.59
+0.46%
 
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.29
+0.46%