Canada markets closed

Global X Interest Rate Hedge ETF (IRHG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.75+1.19 (+4.02%)
At close: 12:26PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.9021.9721.8521.9621.966,184
Apr 25, 202422.3422.3422.2122.2522.257,475
Apr 24, 202421.8521.9521.8421.8721.872,130
Apr 23, 202421.5521.6021.5121.6021.601,092
Apr 22, 202421.7921.8021.7021.7021.702,380
Apr 19, 202421.7221.7921.7221.7921.79435
Apr 18, 202421.7621.8321.7621.8321.83420
Apr 17, 202421.9321.9321.5121.5821.581,320
Apr 16, 202422.1722.1722.1022.1222.127,021
Apr 15, 202421.6621.9421.6621.7821.782,375
Apr 12, 202420.9320.9320.6920.8820.883,696
Apr 11, 202420.9321.3520.9321.2621.2620,285
Apr 10, 202420.2820.9120.2820.9120.915,845
Apr 09, 202419.7719.7919.7319.7319.731,186
Apr 08, 202420.1420.1420.0820.1320.13769
Apr 05, 202419.8719.9219.8019.9219.92383
Apr 04, 202419.6119.6119.4719.4719.472,499
Apr 03, 202420.0420.0719.7719.7719.77728
Apr 03, 20240.02 Dividend
Apr 02, 202420.0520.0519.8619.8619.84919
Apr 01, 202419.7319.7319.7319.7319.7182
Mar 28, 202419.1619.1619.1119.1219.10629
Mar 27, 202419.0919.0919.0819.0819.07306
Mar 26, 202419.3619.3719.3619.3719.35247
Mar 25, 202419.5819.5819.5519.5519.53250
Mar 22, 202419.3419.3419.3419.3419.32125
Mar 21, 202419.6319.6319.6319.6319.61258
Mar 20, 202419.6419.6419.6419.6419.62125
Mar 19, 202419.8519.8519.8119.8119.79278
Mar 18, 202419.9919.9919.9919.9919.97204
Mar 15, 202419.8419.8719.8419.8719.85382
Mar 14, 202419.3919.7619.3919.7619.742,641
Mar 13, 202419.1019.1819.0719.1819.161,916
Mar 12, 202418.9718.9718.9718.9718.95144
Mar 11, 202418.7318.7818.7118.7818.76908
Mar 08, 202418.7618.7818.7318.7318.713,254
Mar 07, 202418.8918.8918.8318.8318.812,405
Mar 06, 202418.9418.9418.8318.8818.86671
Mar 05, 202419.0319.0319.0319.0319.0173
Mar 05, 20240.02 Dividend
Mar 04, 202419.4719.4719.4519.4519.41486
Mar 01, 202419.5419.5419.2519.2519.221,445
Feb 29, 202419.5419.5419.4319.4719.431,133
Feb 28, 202419.5319.5319.5019.5019.46435
Feb 27, 202419.7219.7619.7219.7619.72800
Feb 26, 202419.6919.6919.6919.6919.65261
Feb 23, 202419.6219.6219.4619.5519.512,379
Feb 22, 202419.9719.9719.9719.9719.93229
Feb 21, 202419.6819.8819.6819.8819.84312
Feb 20, 202419.8219.8219.7519.7719.73682
Feb 16, 202419.9119.9519.9119.9519.91591
Feb 15, 202419.5619.6219.5619.5819.541,117
Feb 14, 202419.8419.8419.8119.8119.77279
Feb 13, 202419.5219.9619.5219.9619.92790
Feb 12, 202419.0219.1518.9418.9418.904,778
Feb 09, 202419.1119.1319.0319.0819.041,815
Feb 08, 202418.9919.0418.9919.0419.00758
Feb 07, 202418.6918.7718.6918.7718.73258
Feb 06, 202418.8318.8318.5718.5718.53951
Feb 05, 202419.2619.3119.2019.3119.271,420
Feb 05, 20240.02 Dividend
Feb 02, 202418.7118.7118.6518.6518.591,333
Feb 01, 202417.9617.9717.8017.8817.823,066
Jan 31, 202418.2818.2818.1518.1618.101,179
Jan 30, 202418.6618.8118.5118.5118.451,080
Jan 29, 202418.7418.7418.7418.7418.68423
Jan 26, 202419.2019.2019.1319.1319.071,817
Jan 25, 202419.2019.2019.0519.0518.992,075
Jan 24, 202419.5119.5619.5119.5119.441,251
Jan 23, 202419.1619.2019.1619.2019.14283
Jan 22, 202419.0019.0118.9519.0118.951,028
Jan 19, 202419.4319.4719.2919.2919.231,380
Jan 18, 202419.0219.2419.0119.2419.193,496
Jan 17, 202418.9818.9818.9518.9818.921,917
Jan 16, 202418.6118.8618.6118.8618.808,945
Jan 12, 202418.3918.3918.3618.3718.311,060
Jan 11, 202418.7018.8118.4818.4818.421,677
Jan 10, 202418.7218.8818.7218.8818.821,631
Jan 09, 202418.8018.8518.7518.8218.763,180
Jan 08, 202419.1119.1118.8018.9118.853,586
Jan 05, 202418.9519.0318.5419.0318.972,190
Jan 04, 202418.9019.0118.8318.9318.873,285
Jan 03, 202418.5818.5818.3718.3718.31821
Jan 02, 202418.4718.4718.4718.4718.41182
Dec 29, 202318.1818.3118.1818.3118.26591
Dec 28, 202318.3018.3018.3018.3018.24347
Dec 28, 20230.402 Dividend
Dec 27, 202323.7823.7823.7423.7423.27472
Dec 26, 202324.2224.2224.1824.1823.70597
Dec 22, 202324.4024.4024.4024.4023.9181
Dec 21, 202324.2324.2324.2324.2323.75138
Dec 20, 202324.0424.0424.0424.0423.5628
Dec 19, 202324.2924.3124.2924.3123.82702
Dec 18, 202324.5124.5124.5124.5124.02107
Dec 15, 202324.5124.5124.2824.2823.80424
Dec 14, 202324.5724.5724.1324.1323.652,658
Dec 13, 202325.0625.0625.0625.0624.56187
Dec 12, 202325.9725.9725.9725.9725.4541
Dec 11, 202326.4426.4426.2526.2525.73443
Dec 08, 202326.3726.5426.3726.5125.98901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...