Holen Sie sich die Stockscreener-App
24.28
0.46%
0.11
Handel nachbörslich:
24.26
-0.02
-0.08%
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-22 | $24.34 | $24.16 | $0.1813 | 29,231.0 | +0.46% |
| 2024-11-21 | $24.24 | $24.09 | $0.1475 | 13,395.0 | -0.21% |
| 2024-11-20 | $24.22 | $24.04 | $0.18 | 8,403.0 | -0.21% |
| 2024-11-19 | $24.35 | $24.20 | $0.154 | 9,120.0 | -0.33% |
| 2024-11-18 | $24.49 | $24.33 | $0.1589 | 6,820.0 | +0.00% |
| 2024-11-15 | $24.39 | $24.18 | $0.21 | 37,481.0 | +0.83% |
| 2024-11-14 | $24.33 | $24.15 | $0.18 | 18,532.0 | -0.33% |
| 2024-11-13 | $24.28 | $24.11 | $0.17 | 10,081.0 | -0.78% |
| 2024-11-12 | $24.74 | $24.22 | $0.52 | 11,529.0 | -1.53% |
| 2024-11-11 | $24.84 | $24.70 | $0.14 | 11,009.0 | -0.04% |
| 2024-11-08 | $24.87 | $24.67 | $0.20 | 16,783.0 | -1.67% |
| 2024-11-07 | $25.29 | $25.12 | $0.17 | 21,775.0 | +2.03% |
| 2024-11-06 | $24.79 | $24.45 | $0.34 | 15,114.0 | -1.24% |
| 2024-11-05 | $25.04 | $24.79 | $0.2475 | 6,593.0 | +1.50% |
| 2024-11-04 | $24.91 | $24.55 | $0.36 | 8,629.0 | +0.28% |
| 2024-11-01 | $24.79 | $24.60 | $0.19 | 3,348.0 | -0.40% |
| 2024-10-31 | $24.71 | $24.55 | $0.16 | 4,321.0 | -0.40% |
| 2024-10-30 | $24.93 | $24.62 | $0.3099 | 6,167.0 | +0.65% |
| 2024-10-29 | $24.77 | $24.62 | $0.145 | 5,817.0 | -0.77% |
| 2024-10-28 | $24.84 | $24.66 | $0.1809 | 7,281.0 | +1.22% |
| 2024-10-25 | $24.78 | $24.53 | $0.25 | 12,963.0 | -0.08% |
| 2024-10-24 | $24.62 | $24.53 | $0.0876 | 11,754.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $25.29 | $24.04 | $1.25 | 257,074.0 | -1.70% |
| 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% |
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):