Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Intere (IRVH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 20.40 20.40 19.6227 19.6227 0
20th May 2026 (Wed) 20.40 20.40 19.60 19.60 0
19th May 2026 (Tue) 20.40 20.40 19.605 19.605 1
18th May 2026 (Mon) 20.40 20.40 19.645 19.645 0
15th May 2026 (Fri) 20.40 20.40 19.655 19.655 0
14th May 2026 (Thu) 20.40 20.40 19.7087 19.7087 0
13th May 2026 (Wed) 20.40 20.40 19.74 19.74 0
12th May 2026 (Tue) 20.40 20.40 19.7549 19.7549 0
11th May 2026 (Mon) 20.40 20.40 19.815 19.815 0
8th May 2026 (Fri) 20.40 20.40 19.83 19.83 0
7th May 2026 (Thu) 20.40 20.40 19.79 19.79 0
6th May 2026 (Wed) 20.40 20.40 19.775 19.775 0
5th May 2026 (Tue) 20.40 20.40 19.81 19.81 0
4th May 2026 (Mon) 20.40 20.40 19.86 19.86 7
1st May 2026 (Fri) 20.40 20.40 19.875 19.875 0
30th Apr 2026 (Thu) 20.40 20.40 19.8422 19.8422 0
29th Apr 2026 (Wed) 20.40 20.40 19.895 19.895 0
28th Apr 2026 (Tue) 20.40 20.40 19.965 19.965 0
27th Apr 2026 (Mon) 20.40 20.40 19.985 19.985 0
24th Apr 2026 (Fri) 20.40 20.40 19.925 19.925 20
23rd Apr 2026 (Thu) 20.40 20.40 19.91 19.91 0
22nd Apr 2026 (Wed) 20.40 20.40 19.90 19.90 0
21st Apr 2026 (Tue) 20.40 20.40 19.95 19.95 0
20th Apr 2026 (Mon) 20.40 20.40 20.00 20.00 0
17th Apr 2026 (Fri) 20.40 20.40 19.94 19.94 0
16th Apr 2026 (Thu) 20.40 20.40 19.88 19.88 0
15th Apr 2026 (Wed) 20.40 20.40 19.935 19.935 0
14th Apr 2026 (Tue) 20.40 20.40 19.8876 19.8876 0
13th Apr 2026 (Mon) 20.40 20.40 19.925 19.925 0
10th Apr 2026 (Fri) 20.40 20.40 19.89 19.89 0
9th Apr 2026 (Thu) 20.40 20.40 19.86 19.86 0
8th Apr 2026 (Wed) 20.40 20.40 19.875 19.875 0
7th Apr 2026 (Tue) 20.40 20.40 19.885 19.885 0
6th Apr 2026 (Mon) 20.40 20.40 19.89 19.89 0
3rd Apr 2026 (Fri) 20.40 20.40 19.905 19.905 0
2nd Apr 2026 (Thu) 20.40 20.40 19.905 19.905 0
1st Apr 2026 (Wed) 20.40 20.40 19.82 19.82 0
31st Mar 2026 (Tue) 20.40 20.40 19.9689 19.9689 0
30th Mar 2026 (Mon) 20.40 20.40 19.96 19.96 0
27th Mar 2026 (Fri) 20.40 20.40 19.765 19.765 0
26th Mar 2026 (Thu) 20.40 20.40 19.8276 19.8276 0
25th Mar 2026 (Wed) 20.40 20.40 19.82 19.82 0
24th Mar 2026 (Tue) 20.40 20.40 19.8852 19.8852 0
23rd Mar 2026 (Mon) 20.40 20.40 19.8993 19.8993 0
FTSE 100 Latest
Value10,443.47
Change11.13