IVAL

Alpha Architect Internat... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Etf Ticker Symbol Market Type
Alpha Architect International Quantitative Value ETF IVAL AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.00 0.0% 26.06 20:00:00
Open Price Low Price High Price Close Price Prev Close
26.06
more quote information »

IVAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.3926.0824.9925.7416,5030.672.64%
1 Month25.2226.0823.8824.8231,6290.843.33%
3 Months25.1127.0423.8825.2522,4490.953.78%
6 Months25.8427.878623.8825.8622,3410.220.85%
1 Year29.9430.2623.8826.7820,895-3.88-12.96%
3 Years26.30530.3917.6026.3622,133-0.245-0.93%
5 Years30.00135.0317.6027.2016,898-3.94-13.14%

IVAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2022 26.06 0.27 1.05% 25.86 26.08 25.86 20,097
May 25 2022 25.79 0.13 0.49% 25.49 25.82 25.49 13,232
May 24 2022 25.6633 -0.08 -0.3% 25.65 25.73 25.535 15,185
May 23 2022 25.74 0.49 1.94% 25.60 25.7701 25.60 21,450
May 20 2022 25.25 0.19 0.76% 25.39 25.46 24.99 12,551
May 19 2022 25.06 0.35 1.42% 24.71 25.18 24.71 18,834
May 18 2022 24.71 -0.41 -1.63% 25.09 25.09 24.63 10,115
May 17 2022 25.12 0.51 2.07% 25.06 25.13 24.9525 6,986
May 16 2022 24.61 0.09 0.37% 24.46 24.68 24.44 13,956
May 13 2022 24.52 0.50 2.08% 24.32 24.60 24.32 26,921
May 12 2022 24.02 -0.02 -0.08% 24.02 24.23 23.88 54,450
May 11 2022 24.04 -0.14 -0.58% 24.32 24.6045 24.04 27,388
May 10 2022 24.18 0.19 0.79% 24.33 24.4078 24.00 60,855
May 09 2022 23.9913 -0.98 -3.92% 24.41 24.46 23.91 22,504
May 06 2022 24.97 0.04 0.16% 24.94 25.05 24.7318 54,941
May 05 2022 24.9303 -0.76 -2.96% 25.52 25.52 24.83 2,155
May 04 2022 25.69 0.42 1.66% 25.20 25.69 25.05 11,493
May 03 2022 25.27 0.28 1.12% 25.115 25.3361 25.115 13,104
May 02 2022 24.99 0.16 0.64% 24.97 25.03 24.71 168,762
Apr 29 2022 24.83 -0.37 -1.47% 25.22 25.49 24.83 57,601
Apr 28 2022 25.20 0.37 1.49% 25.08 25.20 24.84 18,421
Apr 27 2022 24.83 0.16 0.66% 24.76 24.9258 24.71 26,468
See More Historical Prices ยป
Your Recent History
AMEX
IVAL
Alpha Arch..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220527 12:39:09