Free Trial
→ War on Elon Escalates… (From Porter & Company) (Ad) Free IVAL Stock Alerts

Alpha Architect International Quantitative Value ETF (IVAL) Chart & Stock Price History

$24.67
+0.07 (+0.28%)
(As of 11/4/2024 ET)
Compare

Alpha Architect International Quantitative Value ETF Stock Price Performance

5 Day
Performance
-0.12%
1 Month
Performance
-4.08%
3 Month
Performance
+9.26%
6 Month
Performance
-5.59%
Year-To-Date
Performance
-1.50%
1 Year
Performance
+6.29%
Receive IVAL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Architect International Quantitative Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.
Learn these 4 simple steps and protect your savings before it’s too late.

IVAL Stock Chart for Tuesday, November, 5, 2024

IVAL Chart by TradingView

Alpha Architect International Quantitative Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$24.60$24.60$24.79$24.603,348 shs$143.91 million
11/01/2024$24.70$24.60
-0.40%		$24.79$24.603,348 shs$143.91 million
10/31/2024$24.80$24.70
-0.40%		$24.71$24.554,321 shs$144.50 million
10/30/2024$24.64$24.80
+0.65%		$24.93$24.576,167 shs$145.08 million
10/29/2024$24.83$24.64
-0.77%		$24.77$24.625,817 shs$144.14 million
10/28/2024$24.53$24.83
+1.22%		$24.84$24.667,281 shs$145.26 million
10/25/2024$24.55$24.53
-0.08%		$24.78$24.5312,963 shs$143.50 million
10/24/2024$24.54$24.55
+0.04%		$24.62$24.5311,754 shs$143.62 million
10/23/2024$24.73$24.54
-0.77%		$24.60$24.406,954 shs$143.56 million
10/22/2024$24.86$24.73
-0.52%		$24.84$24.5810,316 shs$144.67 million
10/21/2024$25.13$24.86
-1.07%		$25.18$24.8015,626 shs$145.43 million
10/18/2024$25.06$25.13
+0.28%		$25.23$25.115,414 shs$147.01 million
10/17/2024$25.19$25.06
-0.51%		$25.24$25.0219,502 shs$146.61 million
10/16/2024$25.04$25.19
+0.60%		$25.24$25.1311,810 shs$147.36 million
10/15/2024$25.40$25.04
-1.42%		$25.42$25.036,158 shs$146.48 million
10/14/2024$25.30$25.40
+0.40%		$25.40$25.266,186 shs$148.59 million
10/11/2024$25.45$25.30
-0.59%		$25.41$25.117,404 shs$148.01 million
10/10/2024$25.40$25.45
+0.20%		$25.45$25.285,671 shs$148.88 million
10/09/2024$25.39$25.40
+0.04%		$25.43$25.244,244 shs$148.59 million
10/08/2024$25.48$25.39
-0.33%		$25.48$25.3110,925 shs$148.53 million
10/07/2024$25.72$25.48
-0.95%		$25.59$25.4318,569 shs$149.03 million
10/04/2024$25.28$25.72
+1.74%		$25.72$25.376,286 shs$150.46 million
10/03/2024$25.66$25.28
-1.48%		$25.41$25.239,500 shs$147.89 million
10/02/2024$25.80$25.66
-0.54%		$25.77$25.6317,777 shs$150.11 million
10/01/2024$25.79$25.80
+0.05%		$25.94$25.636,079 shs$150.93 million
09/30/2024$25.86$25.79
-0.28%		$25.89$25.6919,704 shs$150.86 million
09/27/2024$26.27$25.86
-1.55%		$26.23$25.855,560 shs$151.28 million
09/26/2024$25.62$26.27
+2.52%		$26.32$26.099,027 shs$153.66 million
09/25/2024$25.65$25.62
-0.12%		$25.86$25.629,302 shs$149.88 million
09/24/2024$25.72$25.65
-0.27%		$25.73$25.6014,193 shs$150.05 million
09/23/2024$25.58$25.72
+0.55%		$25.72$25.5115,905 shs$150.46 million
09/20/2024$25.68$25.58
-0.39%		$25.71$25.355,403 shs$149.64 million
09/19/2024$25.27$25.68
+1.62%		$25.78$25.4913,744 shs$150.23 million
09/18/2024$25.22$25.27
+0.20%		$25.52$25.194,487 shs$147.83 million
09/17/2024$25.27$25.22
-0.20%		$25.41$25.186,268 shs$147.54 million
09/16/2024$24.93$25.27
+1.36%		$25.28$25.0833,781 shs$147.83 million
09/13/2024$24.99$24.93
-0.24%		$25.05$24.896,203 shs$145.84 million
09/12/2024$24.82$24.99
+0.68%		$24.99$24.82707 shs$146.19 million
09/11/2024$24.76$24.82
+0.24%		$24.82$24.3910,303 shs$145.20 million
09/10/2024$24.90$24.76
-0.56%		$24.86$24.5821,387 shs$144.85 million
I was wrong. Dead wrong. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

Here’s the full story for you.
09/09/2024$24.50$24.90
+1.62%		$25.00$24.796,438 shs$145.67 million
09/06/2024$25.15$24.50
-2.57%		$25.04$24.4913,803 shs$143.35 million
09/05/2024$24.98$25.15
+0.68%		$25.18$25.0211,537 shs$147.13 million
09/04/2024$25.16$24.98
-0.72%		$25.08$24.897,950 shs$146.13 million
09/03/2024$25.61$25.16
-1.74%		$25.48$25.1145,394 shs$147.19 million
09/02/2024$25.61$25.61$25.70$25.5110,734 shs$149.79 million
08/30/2024$25.44$25.61
+0.65%		$25.70$25.5110,734 shs$149.79 million
08/29/2024$25.38$25.44
+0.24%		$25.70$25.318,544 shs$148.82 million
08/28/2024$25.59$25.38
-0.80%		$25.58$25.376,281 shs$148.47 million
08/27/2024$25.31$25.59
+1.09%		$25.63$25.4512,027 shs$149.67 million
08/26/2024$25.45$25.31
-0.55%		$25.45$25.2915,089 shs$148.06 million
08/23/2024$24.98$25.45
+1.88%		$25.51$25.0822,873 shs$148.88 million
08/22/2024$25.07$24.98
-0.36%		$25.10$24.935,646 shs$146.13 million
08/21/2024$24.86$25.07
+0.85%		$25.16$25.005,192 shs$146.66 million
08/20/2024$24.88$24.86
-0.08%		$24.95$24.849,356 shs$145.43 million
08/19/2024$24.72$24.88
+0.65%		$24.98$24.719,925 shs$145.55 million
08/16/2024$24.70$24.72
+0.08%		$24.80$24.616,293 shs$144.61 million
08/15/2024$24.10$24.70
+2.49%		$24.76$24.3720,879 shs$144.50 million
08/14/2024$23.66$24.10
+1.86%		$24.19$24.0010,058 shs$140.99 million
08/13/2024$23.66$23.66$23.71$23.4912,048 shs$138.41 million
08/12/2024$23.56$23.66
+0.42%		$23.71$23.4912,048 shs$138.41 million
08/09/2024$23.52$23.56
+0.17%		$23.58$23.3419,462 shs$137.83 million
08/08/2024$22.97$23.52
+2.39%		$23.54$23.3032,182 shs$137.59 million
08/07/2024$22.82$22.97
+0.66%		$23.50$22.9756,908 shs$134.37 million
08/06/2024$22.58$22.82
+1.06%		$23.01$22.5616,866 shs$133.50 million
08/05/2024$23.54$22.58
-4.08%		$22.95$21.9548,486 shs$132.09 million

Related Companies

This page (BATS:IVAL) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Missed Out On Nvidia?
Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...
Unstoppable Prosperity | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
WARNING: “Buffett Indicator” flashing for first time in 50 years
Warren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...
Behind the Markets | Sponsored
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Crypto 101 Media | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored