28.27
price down icon0.91%   -0.2582
after-market Dopo l'orario di chiusura: 28.25 -0.0212 -0.07%
loading

Storico Dei Prezzi Delle Azioni Di Alpha Architect International Quantitative Value ETF (IVAL)

Data Alto Basso Alto - Basso Volume % Modifica
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%
2025-07-15 $27.63 $27.26 $0.37 26,667.0 -1.69%
2025-07-14 $27.76 $27.66 $0.1036 2,848.0 -0.29%
2025-07-11 $27.83 $27.75 $0.0791 4,867.0 -0.36%
2025-07-10 $27.91 $27.78 $0.13 11,386.0 -0.14%
2025-07-09 $27.95 $27.80 $0.1455 50,583.0 +0.94%
2025-07-08 $27.75 $27.57 $0.174 9,352.0 +0.69%
2025-07-07 $27.71 $27.41 $0.299 17,852.0 -1.58%
2025-07-03 $28.01 $27.93 $0.075 4,585.0 -0.21%
2025-07-02 $28.00 $27.81 $0.19 7,372.0 +0.50%
2025-07-01 $27.89 $27.83 $0.061 7,748.0 -0.07%
2025-06-30 $27.88 $27.70 $0.18 4,093.0 +0.07%
2025-06-27 $27.92 $27.73 $0.19 25,925.0 +1.16%

Alpha Architect International Quantitative Value ETF Stock (IVAL) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alpha Architect International Quantitative Value ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IVAL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alpha Architect International Quantitative Value ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Alpha Architect International Quantitative Value ETF Storia dei prezzi delle azioni (IVAL) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $28.80 $27.26 $1.54 287,110.0 +1.40%
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 Storia dei prezzi delle azioni (IVAL) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (IVAL) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
exchange_traded_fund VTV
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
Capitalizzazione:     |  Volume (24 ore):