Global X Interest Rate Hedge ETF (IRHG) Historical Stock Data
30.09 ↓0.66 (-2.16%)
As of November 10, 2022, 1:39pm EST.
Historical Data
In the past 30 trading days, IRHG is up 0.10% a day on average. There have been 15 days where Global X Interest Rate Hedge ETF closed green and 15 days where IRHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 30.95 | 30.75 | ↓$0.20 (-0.63%) | 30.75 | 31.02 | 519 |
| 2022-11-10 | 30.40 | 29.57 | ↓$0.83 (-2.75%) | 29.57 | 30.40 | 5.90K |
| 2022-11-09 | 32.64 | 32.49 | ↓$0.15 (-0.47%) | 32.49 | 33.04 | 2.87K |
| 2022-11-08 | 33.61 | 32.86 | ↓$0.75 (-2.22%) | 32.86 | 33.61 | 0.95K |
| 2022-11-07 | 33.33 | 33.83 | ↑$0.50 (1.49%) | 33.33 | 33.83 | 3.35K |
| 2022-11-04 | 33.27 | 33.54 | ↑$0.27 (0.81%) | 33.27 | 33.73 | 2.17K |
| 2022-11-03 | 34.16 | 33.49 | ↓$0.67 (-1.95%) | 33.49 | 34.16 | 9.14K |
| 2022-11-02 | 32.94 | 33.47 | ↑$0.53 (1.60%) | 32.84 | 33.47 | 1.65K |
| 2022-11-01 | 33.11 | 33.11 | ↑$0.00 (0.00%) | 33.11 | 33.11 | 236 |
| 2022-10-31 | 33.00 | 33.36 | ↑$0.36 (1.08%) | 33.00 | 33.37 | 1.16K |
| 2022-10-28 | 32.44 | 32.78 | ↑$0.35 (1.07%) | 32.44 | 32.89 | 1.33K |
| 2022-10-27 | 32.01 | 31.57 | ↓$0.44 (-1.37%) | 31.44 | 32.01 | 4.03K |
| 2022-10-26 | 32.66 | 32.28 | ↓$0.38 (-1.15%) | 32.28 | 32.66 | 2.44K |
| 2022-10-25 | 33.43 | 33.03 | ↓$0.40 (-1.21%) | 32.75 | 33.43 | 5.32K |
| 2022-10-24 | 34.62 | 34.79 | ↑$0.17 (0.49%) | 34.41 | 35.47 | 6.74K |
| 2022-10-21 | 35.90 | 34.73 | ↓$1.17 (-3.25%) | 34.50 | 35.97 | 4.49K |
| 2022-10-20 | 33.86 | 34.92 | ↑$1.07 (3.15%) | 33.81 | 34.92 | 4.21K |
| 2022-10-19 | 33.60 | 33.91 | ↑$0.31 (0.93%) | 33.60 | 33.91 | 1.12K |
| 2022-10-18 | 32.38 | 32.34 | ↓$0.04 (-0.11%) | 32.11 | 32.89 | 4.31K |
| 2022-10-17 | 32.05 | 33.06 | ↑$1.00 (3.13%) | 32.05 | 33.09 | 1.74K |
| 2022-10-14 | 31.39 | 32.74 | ↑$1.35 (4.30%) | 31.39 | 32.98 | 8.95K |
| 2022-10-13 | 33.97 | 32.39 | ↓$1.58 (-4.64%) | 32.39 | 33.97 | 3.94K |
| 2022-10-12 | 32.42 | 32.17 | ↓$0.25 (-0.77%) | 32.00 | 32.50 | 7.20K |
| 2022-10-11 | 32.19 | 32.38 | ↑$0.19 (0.59%) | 32.09 | 32.38 | 1.24K |
| 2022-10-10 | 31.98 | 32.47 | ↑$0.49 (1.54%) | 31.98 | 33.02 | 7.67K |
| 2022-10-07 | 32.03 | 31.76 | ↓$0.27 (-0.86%) | 31.37 | 32.03 | 2.81K |
| 2022-10-06 | 31.20 | 31.56 | ↑$0.36 (1.17%) | 31.14 | 31.73 | 2.23K |
| 2022-10-05 | 31.49 | 32.96 | ↑$1.47 (4.66%) | 31.49 | 32.96 | 2.69K |
| 2022-10-04 | 29.70 | 29.58 | ↓$0.12 (-0.40%) | 29.42 | 29.97 | 2.43K |
| 2022-10-03 | 30.24 | 29.83 | ↓$0.41 (-1.34%) | 29.23 | 30.24 | 3.35K |
Create an account or log in to view more rows.
$IRHG what happened
$IRHG hold
$IRHG HODL
$IRHG Ride this train. You won't regret.
$IRHG Who else bought the dip on Friday?
$IRHG News?
$IRHG Short again!! 😀 😀
$IRHG Price target here?
$IRHG Chill out and chill some more. It's all temporary.
$IRHG Shorts talk the talk but cant walk the walk