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:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202421.0521.0921.0521.0921.09431
May 09, 202421.1421.1420.9220.9220.92615
May 08, 202421.0821.1021.0821.1021.10149
May 07, 202420.8020.8720.8020.8720.874,207
May 06, 202420.9620.9620.9320.9320.93596
May 03, 202421.1521.1521.0521.0521.055,265
May 03, 20240.02 Dividend
May 02, 202421.8021.8021.5021.5021.48640
May 01, 202421.8521.9121.6821.7121.695,192
Apr 30, 202421.8522.0321.8522.0322.01997
Apr 29, 202421.8521.8521.7021.7021.68762
Apr 26, 202421.9021.9721.8521.9621.946,184
Apr 25, 202422.3422.3422.2122.2522.237,475
Apr 24, 202421.8521.9521.8421.8721.852,130
Apr 23, 202421.5521.6021.5121.6021.581,092
Apr 22, 202421.7921.8021.7021.7021.682,380
Apr 19, 202421.7221.7921.7221.7921.77435
Apr 18, 202421.7621.8321.7621.8321.81420
Apr 17, 202421.9321.9321.5121.5821.561,320
Apr 16, 202422.1722.1722.1022.1222.107,021
Apr 15, 202421.6621.9421.6621.7821.762,375
Apr 12, 202420.9320.9320.6920.8820.863,696
Apr 11, 202420.9321.3520.9321.2621.2420,285
Apr 10, 202420.2820.9120.2820.9120.895,845
Apr 09, 202419.7719.7919.7319.7319.711,186
Apr 08, 202420.1420.1420.0820.1320.11769
Apr 05, 202419.8719.9219.8019.9219.90383
Apr 04, 202419.6119.6119.4719.4719.452,499
Apr 03, 202420.0420.0719.7719.7719.75728
Apr 03, 20240.02 Dividend
Apr 02, 202420.0520.0519.8619.8619.82919
Apr 01, 202419.7319.7319.7319.7319.6982
Mar 28, 202419.1619.1619.1119.1219.08629
Mar 27, 202419.0919.0919.0819.0819.05306
Mar 26, 202419.3619.3719.3619.3719.34247
Mar 25, 202419.5819.5819.5519.5519.51250
Mar 22, 202419.3419.3419.3419.3419.31125
Mar 21, 202419.6319.6319.6319.6319.59258
Mar 20, 202419.6419.6419.6419.6419.60125
Mar 19, 202419.8519.8519.8119.8119.77278
Mar 18, 202419.9919.9919.9919.9919.95204
Mar 15, 202419.8419.8719.8419.8719.83382
Mar 14, 202419.3919.7619.3919.7619.732,641
Mar 13, 202419.1019.1819.0719.1819.141,916
Mar 12, 202418.9718.9718.9718.9718.93144
Mar 11, 202418.7318.7818.7118.7818.74908
Mar 08, 202418.7618.7818.7318.7318.693,254
Mar 07, 202418.8918.8918.8318.8318.792,405
Mar 06, 202418.9418.9418.8318.8818.85671
Mar 05, 202419.0319.0319.0319.0319.0073
Mar 05, 20240.02 Dividend
Mar 04, 202419.4719.4719.4519.4519.40486
Mar 01, 202419.5419.5419.2519.2519.201,445
Feb 29, 202419.5419.5419.4319.4719.411,133
Feb 28, 202419.5319.5319.5019.5019.44435
Feb 27, 202419.7219.7619.7219.7619.70800
Feb 26, 202419.6919.6919.6919.6919.63261
Feb 23, 202419.6219.6219.4619.5519.492,379
Feb 22, 202419.9719.9719.9719.9719.91229
Feb 21, 202419.6819.8819.6819.8819.82312
Feb 20, 202419.8219.8219.7519.7719.71682
Feb 16, 202419.9119.9519.9119.9519.90591
Feb 15, 202419.5619.6219.5619.5819.521,117
Feb 14, 202419.8419.8419.8119.8119.75279
Feb 13, 202419.5219.9619.5219.9619.90790
Feb 12, 202419.0219.1518.9418.9418.894,778
Feb 09, 202419.1119.1319.0319.0819.021,815
Feb 08, 202418.9919.0418.9919.0418.98758
Feb 07, 202418.6918.7718.6918.7718.71258
Feb 06, 202418.8318.8318.5718.5718.51951
Feb 05, 202419.2619.3119.2019.3119.251,420
Feb 05, 20240.02 Dividend
Feb 02, 202418.7118.7118.6518.6518.571,333
Feb 01, 202417.9617.9717.8017.8817.813,066
Jan 31, 202418.2818.2818.1518.1618.091,179
Jan 30, 202418.6618.8118.5118.5118.441,080
Jan 29, 202418.7418.7418.7418.7418.66423
Jan 26, 202419.2019.2019.1319.1319.061,817
Jan 25, 202419.2019.2019.0519.0518.982,075
Jan 24, 202419.5119.5619.5119.5119.431,251
Jan 23, 202419.1619.2019.1619.2019.12283
Jan 22, 202419.0019.0118.9519.0118.931,028
Jan 19, 202419.4319.4719.2919.2919.211,380
Jan 18, 202419.0219.2419.0119.2419.173,496
Jan 17, 202418.9818.9818.9518.9818.901,917
Jan 16, 202418.6118.8618.6118.8618.788,945
Jan 12, 202418.3918.3918.3618.3718.301,060
Jan 11, 202418.7018.8118.4818.4818.411,677
Jan 10, 202418.7218.8818.7218.8818.801,631
Jan 09, 202418.8018.8518.7518.8218.743,180
Jan 08, 202419.1119.1118.8018.9118.843,586
Jan 05, 202418.9519.0318.5419.0318.952,190
Jan 04, 202418.9019.0118.8318.9318.853,285
Jan 03, 202418.5818.5818.3718.3718.29821
Jan 02, 202418.4718.4718.4718.4718.40182
Dec 29, 202318.1818.3118.1818.3118.24591
Dec 28, 202318.3018.3018.3018.3018.22347
Dec 28, 20230.402 Dividend
Dec 27, 202323.7823.7823.7423.7423.25472
Dec 26, 202324.2224.2224.1824.1823.68597
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...