Holen Sie sich die Stockscreener-App
23.87
0.52%
-0.1248
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-24 | $23.88 | $23.80 | $0.0781 | 3,377.0 | -0.54% |
| 2024-12-23 | $24.06 | $23.84 | $0.2228 | 24,322.0 | +0.59% |
| 2024-12-20 | $24.00 | $23.69 | $0.31 | 12,298.0 | +0.70% |
| 2024-12-19 | $23.91 | $23.68 | $0.23 | 8,963.0 | +0.19% |
| 2024-12-18 | $24.24 | $23.64 | $0.60 | 17,552.0 | -2.11% |
| 2024-12-17 | $24.26 | $24.15 | $0.11 | 39,169.0 | -1.01% |
| 2024-12-16 | $24.48 | $24.40 | $0.0829 | 4,688.0 | -0.62% |
| 2024-12-13 | $24.62 | $24.49 | $0.1284 | 15,785.0 | -0.69% |
| 2024-12-12 | $24.84 | $24.71 | $0.13 | 7,590.0 | -0.92% |
| 2024-12-11 | $25.04 | $24.89 | $0.15 | 10,145.0 | +0.56% |
| 2024-12-10 | $24.94 | $24.81 | $0.13 | 33,513.0 | -0.40% |
| 2024-12-09 | $25.08 | $24.85 | $0.2323 | 7,287.0 | +0.32% |
| 2024-12-06 | $25.04 | $24.83 | $0.2115 | 9,748.0 | -0.54% |
| 2024-12-05 | $25.04 | $24.92 | $0.12 | 4,931.0 | +0.99% |
| 2024-12-04 | $24.83 | $24.67 | $0.16 | 19,992.0 | -0.68% |
| 2024-12-03 | $25.01 | $24.83 | $0.1834 | 10,839.0 | +0.77% |
| 2024-12-02 | $24.81 | $24.57 | $0.235 | 35,158.0 | +0.24% |
| 2024-11-29 | $24.66 | $24.25 | $0.405 | 5,120.0 | +1.69% |
| 2024-11-27 | $24.28 | $24.10 | $0.18 | 346,742.0 | +0.33% |
| 2024-11-26 | $24.33 | $24.15 | $0.18 | 7,037.0 | -0.41% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.08 | $23.64 | $1.44 | 265,357.0 | -3.17% |
| 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% |
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $24.72 | $21.89 | $2.82 | 847,890.0 | -10.39% |
| 2022-11 | $24.68 | $21.63 | $3.05 | 427,384.0 | +11.64% |
| 2022-10 | $22.34 | $20.44 | $1.90 | 516,290.0 | +8.04% |
| 2022-09 | $23.29 | $19.97 | $3.32 | 812,404.0 | -10.82% |
| 2022-08 | $24.31 | $22.69 | $1.62 | 582,592.0 | -3.48% |
| 2022-07 | $23.60 | $20.78 | $2.82 | 658,867.0 | +4.71% |
| 2022-06 | $26.79 | $22.12 | $4.67 | 1,039,812.0 | -14.01% |
| 2022-05 | $26.35 | $23.88 | $2.47 | 726,080.0 | +5.34% |
| 2022-04 | $26.84 | $24.66 | $2.18 | 416,276.0 | -6.37% |
| 2022-03 | $27.04 | $24.12 | $2.92 | 368,121.0 | +1.61% |
| 2022-02 | $27.02 | $24.95 | $2.07 | 344,588.0 | -0.03% |
| 2022-01 | $27.88 | $25.38 | $2.50 | 599,268.0 | -0.77% |
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):