Holen Sie sich die Stockscreener-App
29.72
0.58%
0.1714
Handel nachbörslich:
29.75
0.0299
+0.10%
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $29.79 | $29.71 | $0.0791 | 15,736.0 | +0.58% |
| 2025-08-14 | $29.56 | $29.46 | $0.10 | 7,591.0 | -0.61% |
| 2025-08-13 | $29.79 | $29.69 | $0.095 | 4,484.0 | +0.49% |
| 2025-08-12 | $29.62 | $29.40 | $0.219 | 11,266.0 | +2.02% |
| 2025-08-11 | $29.11 | $29.00 | $0.105 | 4,103.0 | -0.29% |
| 2025-08-08 | $29.19 | $28.91 | $0.279 | 7,664.0 | +1.13% |
| 2025-08-07 | $28.85 | $28.67 | $0.18 | 3,589.0 | +0.95% |
| 2025-08-06 | $28.55 | $28.44 | $0.11 | 6,638.0 | +0.98% |
| 2025-08-05 | $28.28 | $28.10 | $0.18 | 4,376.0 | +0.15% |
| 2025-08-04 | $28.18 | $28.10 | $0.0803 | 6,740.0 | +1.49% |
| 2025-08-01 | $27.77 | $27.51 | $0.265 | 5,919.0 | +0.75% |
| 2025-07-31 | $27.67 | $27.51 | $0.16 | 5,766.0 | -0.51% |
| 2025-07-30 | $27.82 | $27.63 | $0.1818 | 1,906.0 | -0.66% |
| 2025-07-29 | $27.91 | $27.80 | $0.105 | 13,324.0 | -0.21% |
| 2025-07-28 | $28.09 | $27.90 | $0.1916 | 10,185.0 | -1.19% |
| 2025-07-25 | $28.30 | $28.15 | $0.15 | 9,351.0 | -0.91% |
| 2025-07-24 | $28.66 | $28.53 | $0.1306 | 13,408.0 | -0.88% |
| 2025-07-23 | $28.80 | $28.70 | $0.0998 | 10,686.0 | +3.18% |
| 2025-07-22 | $27.91 | $27.77 | $0.14 | 24,105.0 | +0.84% |
| 2025-07-21 | $27.78 | $27.55 | $0.23 | 32,990.0 | +1.29% |
| 2025-07-18 | $27.47 | $27.28 | $0.19 | 9,613.0 | -0.32% |
| 2025-07-17 | $27.41 | $27.32 | $0.0924 | 31,727.0 | -0.15% |
| 2025-07-16 | $27.44 | $27.29 | $0.1478 | 2,619.0 | +0.65% |
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect International Quantitative Value ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect International Quantitative Value ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $29.79 | $27.51 | $2.28 | 93,842.0 | +7.88% |
| 2025-07 | $28.80 | $27.26 | $1.54 | 308,940.0 | -1.19% |
| 2025-06 | $28.05 | $26.73 | $1.32 | 411,701.0 | +0.61% |
| 2025-05 | $27.77 | $26.34 | $1.43 | 538,909.0 | +5.08% |
| 2025-04 | $27.25 | $22.74 | $4.51 | 448,208.0 | +3.25% |
| 2025-03 | $26.38 | $24.93 | $1.45 | 283,952.0 | +2.64% |
| 2025-02 | $25.41 | $23.88 | $1.53 | 516,764.0 | +1.94% |
| 2025-01 | $24.82 | $23.20 | $1.62 | 388,610.0 | +1.62% |
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.08 | $23.64 | $1.44 | 611,994.0 | -2.44% |
| 2024-11 | $25.29 | $24.04 | $1.25 | 598,208.0 | -0.24% |
| 2024-10 | $25.80 | $24.40 | $1.40 | 216,724.0 | -4.22% |
| 2024-09 | $26.32 | $24.39 | $1.93 | 261,096.0 | +0.71% |
| 2024-08 | $25.70 | $21.95 | $3.75 | 364,375.0 | +2.09% |
| 2024-07 | $25.96 | $24.48 | $1.48 | 416,141.0 | +0.60% |
| 2024-06 | $26.69 | $24.61 | $2.08 | 354,272.0 | -6.45% |
| 2024-05 | $26.76 | $25.49 | $1.27 | 470,646.0 | +3.70% |
| 2024-04 | $27.11 | $25.37 | $1.74 | 287,181.0 | -4.74% |
| 2024-03 | $27.04 | $25.82 | $1.22 | 415,267.0 | +4.03% |
| 2024-02 | $26.12 | $25.14 | $0.9801 | 331,108.0 | +1.51% |
| 2024-01 | $25.72 | $24.60 | $1.12 | 358,546.0 | +2.02% |
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.20 | $23.95 | $1.25 | 353,783.0 | +3.83% |
| 2023-11 | $24.21 | $22.37 | $1.84 | 224,352.0 | +7.75% |
| 2023-10 | $23.52 | $22.05 | $1.47 | 1,031,430.0 | -5.10% |
| 2023-09 | $25.19 | $23.56 | $1.63 | 639,897.0 | -3.40% |
| 2023-08 | $25.05 | $23.68 | $1.37 | 182,887.0 | -2.26% |
| 2023-07 | $25.12 | $23.21 | $1.91 | 310,463.0 | +4.98% |
| 2023-06 | $24.36 | $22.23 | $2.13 | 331,343.0 | +6.92% |
| 2023-05 | $23.38 | $22.07 | $1.31 | 293,525.0 | -4.33% |
| 2023-04 | $23.95 | $22.85 | $1.10 | 269,454.0 | -0.80% |
| 2023-03 | $24.25 | $22.01 | $2.24 | 321,321.0 | +0.76% |
| 2023-02 | $24.11 | $23.11 | $0.9964 | 342,573.0 | -2.24% |
| 2023-01 | $23.96 | $21.33 | $2.63 | 557,446.0 | +8.68% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):