27.86
price down icon0.07%   -0.02
after-market Handel nachbörslich: 27.87 0.01 +0.04%
loading

Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-06-26 $27.54 $27.45 $0.09 20,245.0 +1.59%
2025-06-25 $27.12 $27.04 $0.0837 11,963.0 -0.29%
2025-06-24 $27.19 $27.10 $0.09 4,486.0 +0.63%
2025-06-23 $27.04 $26.73 $0.3102 12,057.0 +0.26%
2025-06-20 $27.11 $26.95 $0.16 13,379.0 -1.06%
2025-06-18 $27.35 $27.18 $0.1719 6,001.0 +0.63%
2025-06-17 $27.37 $27.07 $0.30 16,536.0 -1.13%
2025-06-16 $27.60 $27.30 $0.30 6,791.0 +0.11%
2025-06-13 $27.41 $27.28 $0.13 11,900.0 -2.25%
2025-06-12 $27.98 $27.91 $0.07 8,156.0 +0.54%
2025-06-11 $27.91 $27.82 $0.091 10,690.0 +0.11%
2025-06-10 $27.81 $27.70 $0.1092 14,134.0 +0.43%
2025-06-09 $27.75 $27.55 $0.20 15,292.0 -0.07%
2025-06-06 $27.72 $27.59 $0.1338 17,185.0 +0.25%
2025-06-05 $27.76 $27.59 $0.1698 31,040.0 -0.29%
2025-06-04 $27.79 $27.69 $0.0998 12,676.0 +0.04%
2025-06-03 $27.73 $27.54 $0.195 68,825.0 -1.21%

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
2025-07 $27.89 $27.83 $0.061 7,748.0 +0.00%
2025-06 $28.05 $26.73 $1.32 419,449.0 +0.54%
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%
exchange_traded_fund VTV
$178.56
price up icon 1.03%
exchange_traded_fund VUG
$433.97
price down icon 1.01%
exchange_traded_fund IJH
$62.79
price up icon 1.24%
exchange_traded_fund EFA
$89.24
price down icon 0.17%
exchange_traded_fund IWF
$420.11
price down icon 1.05%
exchange_traded_fund QQQ
$546.99
price down icon 0.84%
Kapitalisierung:     |  Volumen (24h):