Global X Interest Rate Volatility

IRVH
🏛️ Vereinigte Staaten →
20.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 19.95 19.95 19.94 19.94 0.0M
2024-12-30 19.91 19.91 19.91 19.91 0.0M
2024-12-27 19.96 19.96 19.96 19.96 0.0M
2024-12-26 19.97 19.97 19.97 19.97 0.0M
2024-12-24 19.92 19.95 19.92 19.95 0.0M
2024-12-23 19.90 19.91 19.90 19.91 0.0M
2024-12-20 19.94 19.94 19.94 19.94 0.0M
2024-12-19 19.85 19.85 19.81 19.81 0.0M
2024-12-18 20.09 20.09 19.95 19.95 0.0M
2024-12-17 20.09 20.09 20.07 20.08 0.0M
2024-12-16 20.13 20.13 20.13 20.13 0.0M
2024-12-13 20.14 20.14 20.14 20.14 0.0M
2024-12-12 20.18 20.18 20.18 20.18 0.0M
2024-12-11 20.19 20.19 20.19 20.19 0.0M
2024-12-10 20.26 20.26 20.26 20.26 0.0M
2024-12-09 20.28 20.28 20.27 20.27 0.0M
2024-12-06 20.29 20.29 20.29 20.29 0.0M
2024-12-05 20.31 20.32 20.31 20.32 0.0M
2024-12-04 20.34 20.34 20.34 20.34 0.0M
2024-12-03 20.29 20.29 20.28 20.28 0.0M
2024-12-02 20.28 20.30 20.26 20.30 0.0M
2024-11-29 20.35 20.35 20.35 20.35 0.0M
2024-11-27 20.29 20.29 20.28 20.28 0.0M
2024-11-26 20.19 20.19 20.19 20.19 0.0M
2024-11-25 20.26 20.26 20.26 20.26 0.0M
2024-11-22 20.21 20.21 20.20 20.20 0.0M
2024-11-21 20.23 20.23 20.23 20.23 0.0M
2024-11-20 20.28 20.28 20.28 20.28 0.0M
2024-11-19 20.29 20.29 20.29 20.29 0.0M
2024-11-18 20.27 20.27 20.27 20.27 0.0M
2024-11-15 20.14 20.19 20.14 20.19 0.0M
2024-11-14 20.33 20.33 20.25 20.25 0.0M
2024-11-13 20.21 20.21 20.21 20.21 0.0M
2024-11-12 20.23 20.23 20.23 20.23 0.0M
2024-11-11 20.34 20.34 20.34 20.34 0.0M
2024-11-08 20.48 20.48 20.48 20.48 0.0M
2024-11-07 20.44 20.44 20.44 20.44 0.0M
2024-11-06 20.34 20.34 20.34 20.34 0.0M
2024-11-05 20.47 20.47 20.47 20.47 0.0M
2024-11-04 20.55 20.56 20.52 20.55 0.0M
2024-11-01 20.49 20.49 20.49 20.49 0.0M
2024-10-31 20.59 20.59 20.59 20.59 0.0M
2024-10-30 20.73 20.73 20.73 20.73 0.0M
2024-10-29 20.70 20.70 20.70 20.70 0.0M
2024-10-28 20.68 20.68 20.68 20.68 0.0M
2024-10-25 20.76 20.76 20.76 20.76 0.0M
2024-10-24 20.83 20.83 20.83 20.83 0.0M
2024-10-23 20.88 20.88 20.88 20.88 0.0M
2024-10-22 20.98 20.98 20.98 20.98 0.0M
2024-10-21 20.95 21.01 20.95 20.95 0.0M
2024-10-18 21.03 21.03 21.03 21.03 0.0M
2024-10-17 20.96 20.96 20.96 20.96 0.0M
2024-10-16 20.99 20.99 20.99 20.99 0.0M
2024-10-15 21.09 21.09 21.07 21.08 0.0M
2024-10-14 20.95 20.99 20.95 20.99 0.0M
2024-10-11 21.01 21.01 20.99 20.99 0.0M
2024-10-10 20.92 20.92 20.92 20.92 0.0M
2024-10-09 20.88 20.93 20.88 20.90 0.0M
2024-10-08 20.81 20.85 20.81 20.85 0.0M
2024-10-07 20.87 20.87 20.87 20.87 0.0M
2024-10-04 21.18 21.18 21.15 21.15 0.0M
2024-10-03 21.45 21.45 21.40 21.40 0.0M
2024-10-02 21.44 21.54 21.41 21.52 0.0M
2024-10-01 21.53 21.56 21.52 21.54 0.0M
2024-09-30 21.55 21.55 21.53 21.53 0.0M
2024-09-27 21.51 21.51 21.51 21.51 0.0M
2024-09-26 21.55 21.57 21.55 21.57 0.0M
2024-09-25 21.63 21.68 21.59 21.59 0.0M
2024-09-24 21.60 21.60 21.60 21.60 0.0M
2024-09-23 21.56 21.61 21.56 21.57 0.0M
2024-09-20 21.51 21.54 21.51 21.54 0.0M
2024-09-19 21.44 21.45 21.44 21.45 0.0M
2024-09-18 21.47 21.54 21.42 21.42 0.0M
2024-09-17 21.57 21.57 21.57 21.57 0.0M
2024-09-16 21.66 21.66 21.66 21.66 0.0M
2024-09-13 21.59 21.59 21.58 21.58 0.0M
2024-09-12 21.49 21.50 21.49 21.50 0.0M
2024-09-11 21.60 21.61 21.55 21.55 0.0M
2024-09-10 21.56 21.59 21.56 21.58 0.0M
2024-09-09 21.41 21.52 21.41 21.52 0.0M
2024-09-06 21.38 21.38 21.37 21.37 0.0M
2024-09-05 21.37 21.37 21.37 21.37 0.0M
2024-09-04 21.38 21.38 21.38 21.38 0.0M
2024-09-03 21.38 21.38 21.34 21.34 0.0M
2024-08-30 21.38 21.38 21.32 21.32 0.0M
2024-08-29 21.42 21.42 21.42 21.42 0.0M
2024-08-27 21.35 21.35 21.35 21.35 0.0M
2024-08-26 21.34 21.34 21.33 21.33 0.0M
2024-08-23 21.26 21.26 21.26 21.26 0.0M
2024-08-22 21.17 21.19 21.16 21.19 0.0M
2024-08-21 21.18 21.18 21.18 21.18 0.0M
2024-08-19 21.03 21.08 21.03 21.04 0.0M
2024-08-16 21.02 21.02 21.02 21.02 0.0M
2024-08-15 21.15 21.18 21.15 21.18 0.0M
2024-08-14 21.28 21.28 21.28 21.28 0.0M
2024-08-13 21.27 21.27 21.27 21.27 0.0M
2024-08-12 21.16 21.16 21.16 21.16 0.0M
2024-08-09 21.17 21.17 21.17 21.17 0.0M
2024-08-07 21.15 21.16 21.15 21.16 0.0M
2024-08-06 21.22 21.22 21.22 21.22 0.0M
2024-08-05 21.37 21.42 21.34 21.40 0.0M
2024-08-02 21.25 21.28 21.25 21.28 0.0M
2024-08-01 21.06 21.06 21.06 21.06 0.0M
2024-07-31 21.00 21.00 21.00 21.00 0.0M
2024-07-30 20.90 20.92 20.90 20.92 0.0M
2024-07-29 20.93 20.93 20.93 20.93 0.0M
2024-07-26 20.87 20.87 20.87 20.87 0.0M
2024-07-25 20.92 20.92 20.91 20.91 0.0M
2024-07-24 20.86 20.87 20.80 20.80 0.0M
2024-07-23 20.79 20.81 20.79 20.79 0.0M
2024-07-22 20.76 20.76 20.74 20.74 0.0M
2024-07-18 20.86 20.86 20.86 20.86 0.0M
2024-07-16 20.93 20.95 20.93 20.95 0.0M
2024-07-15 20.88 20.88 20.88 20.88 0.0M
2024-07-12 20.77 20.77 20.77 20.77 0.0M
2024-07-11 20.75 20.76 20.72 20.72 0.0M
2024-07-10 20.67 20.67 20.67 20.67 0.0M
2024-07-09 20.62 20.62 20.62 20.62 0.0M
2024-07-08 20.66 20.73 20.66 20.71 0.0M
2024-07-05 20.56 20.61 20.56 20.61 0.0M
2024-07-03 20.53 20.55 20.53 20.55 0.0M
2024-07-02 20.57 20.61 20.55 20.55 0.0M
2024-07-01 20.47 20.47 20.47 20.47 0.0M
2024-06-28 20.47 20.47 20.47 20.47 0.0M
2024-06-27 20.55 20.55 20.47 20.47 0.0M
2024-06-26 20.49 20.49 20.49 20.49 0.0M
2024-06-25 20.54 20.54 20.54 20.54 0.0M
2024-06-24 20.54 20.54 20.54 20.54 0.0M
2024-06-21 20.54 20.54 20.54 20.54 0.0M
2024-06-20 20.56 20.56 20.56 20.56 0.0M
2024-06-18 20.49 20.50 20.49 20.50 0.0M
2024-06-17 20.50 20.50 20.45 20.45 0.0M
2024-06-14 20.57 20.57 20.57 20.57 0.0M
2024-06-13 20.53 20.53 20.53 20.53 0.0M
2024-06-12 20.44 20.44 20.39 20.39 0.0M
2024-06-11 20.35 20.35 20.35 20.35 0.0M
2024-06-10 20.31 20.31 20.31 20.31 0.0M
2024-06-07 20.40 20.45 20.39 20.43 0.0M
2024-06-06 20.53 20.55 20.53 20.55 0.0M
2024-06-05 20.57 20.57 20.57 20.57 0.0M
2024-06-04 20.55 20.59 20.55 20.59 0.0M
2024-06-03 20.51 20.51 20.50 20.50 0.0M
2024-05-31 20.39 20.39 20.39 20.39 0.0M
2024-05-30 20.30 20.30 20.30 20.30 0.0M
2024-05-28 20.19 20.19 20.19 20.19 0.0M
2024-05-24 20.27 20.27 20.27 20.27 0.0M
2024-05-23 20.27 20.27 20.27 20.27 0.0M
2024-05-22 20.40 20.40 20.40 20.40 0.0M
2024-05-20 20.44 20.44 20.42 20.42 0.0M
2024-05-17 20.45 20.45 20.45 20.45 0.0M
2024-05-16 20.53 20.53 20.53 20.53 0.0M
2024-05-15 20.54 20.54 20.54 20.54 0.0M
2024-05-14 20.43 20.43 20.43 20.43 0.0M
2024-05-13 20.36 20.36 20.36 20.36 0.0M
2024-05-10 20.40 20.40 20.40 20.40 0.0M
2024-05-09 20.41 20.41 20.41 20.41 0.0M
2024-05-08 20.35 20.35 20.35 20.35 0.0M
2024-05-07 20.42 20.42 20.42 20.42 0.0M
2024-05-06 20.46 20.46 20.46 20.46 0.0M
2024-05-03 20.43 20.43 20.43 20.43 0.0M
2024-05-02 20.36 20.36 20.36 20.36 0.0M
2024-05-01 20.25 20.25 20.23 20.23 0.0M
2024-04-30 20.25 20.25 20.25 20.25 0.0M
2024-04-29 20.34 20.34 20.34 20.34 0.0M
2024-04-26 20.34 20.34 20.34 20.34 0.0M
2024-04-25 20.33 20.33 20.33 20.33 0.0M
2024-04-24 20.32 20.32 20.32 20.32 0.0M
2024-04-23 20.33 20.37 20.30 20.30 0.1M
2024-04-22 20.39 20.39 20.39 20.39 0.0M
2024-04-19 20.38 20.38 20.38 20.38 0.0M
2024-04-18 20.39 20.39 20.39 20.39 0.0M
2024-04-17 20.44 20.44 20.44 20.44 0.0M
2024-04-16 20.46 20.46 20.44 20.44 0.0M
2024-04-15 20.47 20.53 20.47 20.49 0.0M
2024-04-12 20.45 20.45 20.45 20.45 0.0M
2024-04-11 20.37 20.37 20.37 20.37 0.0M
2024-04-10 20.49 20.49 20.49 20.49 0.0M
2024-04-09 20.69 20.69 20.67 20.67 0.0M
2024-04-08 20.68 20.68 20.68 20.68 0.0M
2024-04-05 20.74 20.74 20.74 20.74 0.0M
2024-04-04 20.81 20.81 20.81 20.81 0.0M
2024-04-02 20.79 20.79 20.79 20.79 0.0M
2024-04-01 20.79 20.79 20.79 20.79 0.0M
2024-03-28 20.97 20.97 20.97 20.97 0.0M
2024-03-27 20.95 20.95 20.95 20.95 0.0M
2024-03-26 20.96 20.96 20.96 20.96 0.0M
2024-03-25 20.98 20.98 20.98 20.98 0.0M
2024-03-22 21.02 21.02 21.02 21.02 0.0M
2024-03-21 21.00 21.00 21.00 21.00 0.0M
2024-03-20 20.89 20.89 20.89 20.89 0.0M
2024-03-19 20.83 20.83 20.81 20.81 0.0M
2024-03-18 20.78 20.78 20.77 20.77 0.0M
2024-03-15 20.86 20.86 20.86 20.86 0.0M
2024-03-14 20.91 20.91 20.91 20.91 0.0M
2024-03-13 21.02 21.02 21.02 21.02 0.0M
2024-03-12 21.11 21.11 21.11 21.11 0.0M
2024-03-11 21.26 21.26 21.21 21.21 0.0M
2024-03-08 21.18 21.22 21.18 21.18 0.0M
2024-03-07 21.13 21.14 21.10 21.12 0.0M
2024-03-06 21.19 21.19 21.19 21.19 0.0M
2024-03-05 21.24 21.24 21.24 21.24 0.0M
2024-03-04 21.23 21.23 21.23 21.23 0.0M
2024-03-01 21.17 21.17 21.17 21.17 0.0M
2024-02-29 21.11 21.11 21.11 21.11 0.0M
2024-02-28 21.03 21.03 21.03 21.03 0.0M
2024-02-27 21.00 21.00 21.00 21.00 0.0M
2024-02-26 21.04 21.04 21.04 21.04 0.0M
2024-02-23 21.10 21.10 21.10 21.10 0.0M
2024-02-22 21.20 21.20 21.14 21.14 0.0M
2024-02-20 21.18 21.18 21.18 21.18 0.0M
2024-02-16 21.24 21.24 21.24 21.24 0.0M
2024-02-15 21.24 21.24 21.24 21.24 0.0M
2024-02-14 21.14 21.14 21.14 21.14 0.0M
2024-02-13 21.22 21.22 21.22 21.22 0.0M
2024-02-12 21.31 21.31 21.31 21.31 0.0M
2024-02-09 21.37 21.37 21.34 21.36 0.0M
2024-02-08 21.37 21.37 21.35 21.35 0.0M
2024-02-07 21.40 21.40 21.40 21.40 0.0M
2024-02-06 21.42 21.42 21.42 21.42 0.0M
2024-02-05 21.47 21.47 21.40 21.40 0.0M
2024-01-31 21.67 21.67 21.67 21.67 0.0M
2024-01-29 21.72 21.72 21.72 21.72 0.0M
2024-01-26 21.70 21.70 21.70 21.70 0.0M
2024-01-25 21.64 21.70 21.64 21.70 0.0M
2024-01-24 21.64 21.65 21.64 21.65 0.0M
2024-01-23 21.62 21.63 21.62 21.63 0.0M
2024-01-22 21.66 21.66 21.66 21.66 0.0M
2024-01-19 21.73 21.77 21.73 21.76 0.0M
2024-01-18 21.68 21.68 21.68 21.68 0.0M
2024-01-16 21.91 21.91 21.88 21.88 0.0M
2024-01-12 21.87 21.87 21.87 21.87 0.0M
2024-01-11 21.70 21.70 21.70 21.70 0.0M
2024-01-10 21.61 21.61 21.61 21.61 0.0M
2024-01-09 21.64 21.64 21.64 21.64 0.0M
2024-01-08 21.66 21.66 21.66 21.66 0.0M
2024-01-05 21.58 21.58 21.58 21.58 0.0M
2024-01-04 21.70 21.70 21.67 21.67 0.0M
2024-01-03 21.78 21.78 21.76 21.76 0.0M
2024-01-02 21.79 21.79 21.79 21.79 0.0M