Free Trial

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

$24.22 -0.05 (-0.21%)
(As of 11/20/2024 ET)

Alpha Architect International Quantitative Value ETF Stock Price Performance

5 Day
Performance
-0.53%
1 Month
Performance
-2.57%
3 Month
Performance
-3.39%
6 Month
Performance
-8.84%
Year-To-Date
Performance
-3.29%
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.

IVAL Stock Chart for Thursday, November, 21, 2024

Alpha Architect International Quantitative Value ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$24.27$24.22
-0.21%
$24.22$24.048,403 shs$141.69 million
11/19/2024$24.35$24.27
-0.33%
$24.35$24.209,120 shs$141.98 million
11/18/2024$24.35$24.35$24.49$24.336,820 shs$142.45 million
11/15/2024$24.15$24.35
+0.83%
$24.39$24.1837,481 shs$142.45 million
11/14/2024$24.23$24.15
-0.33%
$24.33$24.1518,532 shs$141.28 million
11/13/2024$24.42$24.23
-0.78%
$24.28$24.1110,081 shs$141.75 million
11/12/2024$24.80$24.42
-1.53%
$24.74$24.2211,529 shs$142.86 million
11/11/2024$24.81$24.80
-0.04%
$24.84$24.7011,189 shs$145.08 million
11/08/2024$25.23$24.81
-1.66%
$24.87$24.6716,783 shs$145.14 million
11/07/2024$24.73$25.23
+2.02%
$25.29$25.1221,775 shs$147.60 million
11/06/2024$25.04$24.73
-1.24%
$24.79$24.4515,114 shs$144.67 million
11/05/2024$24.67$25.04
+1.50%
$25.04$24.796,593 shs$146.48 million
11/04/2024$24.60$24.67
+0.28%
$24.91$24.558,629 shs$144.32 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$24.626,167 shs$145.08 million
10/29/2024$24.83$24.64
-0.77%
$24.76$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


This page (NASDAQ:IVAL) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners