Holen Sie sich die Stockscreener-App
25.79
0.28%
-0.0724
Handel nachbörslich:
25.83
0.0424
+0.16%
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $25.89 | $25.69 | $0.20 | 19,704.0 | -0.28% |
| 2024-09-27 | $26.23 | $25.85 | $0.3721 | 5,560.0 | -1.55% |
| 2024-09-26 | $26.32 | $26.09 | $0.23 | 9,027.0 | +2.52% |
| 2024-09-25 | $25.86 | $25.62 | $0.24 | 9,302.0 | -0.12% |
| 2024-09-24 | $25.73 | $25.60 | $0.1301 | 14,193.0 | -0.27% |
| 2024-09-23 | $25.72 | $25.50 | $0.215 | 15,905.0 | +0.55% |
| 2024-09-20 | $25.71 | $25.35 | $0.3642 | 5,403.0 | -0.39% |
| 2024-09-19 | $25.78 | $25.49 | $0.29 | 13,744.0 | +1.62% |
| 2024-09-18 | $25.52 | $25.19 | $0.33 | 4,487.0 | +0.20% |
| 2024-09-17 | $25.41 | $25.18 | $0.2348 | 6,268.0 | -0.20% |
| 2024-09-16 | $25.27 | $25.08 | $0.195 | 33,781.0 | +1.36% |
| 2024-09-13 | $25.00 | $24.89 | $0.11 | 6,203.0 | -0.24% |
| 2024-09-12 | $24.99 | $24.82 | $0.1715 | 707.0 | +0.68% |
| 2024-09-11 | $24.82 | $24.39 | $0.43 | 10,303.0 | +0.24% |
| 2024-09-10 | $24.79 | $24.58 | $0.21 | 21,387.0 | -0.56% |
| 2024-09-09 | $25.00 | $24.79 | $0.21 | 6,438.0 | +1.62% |
| 2024-09-06 | $25.04 | $24.49 | $0.545 | 13,803.0 | -2.57% |
| 2024-09-05 | $25.18 | $25.02 | $0.16 | 11,537.0 | +0.68% |
| 2024-09-04 | $25.08 | $24.88 | $0.2008 | 7,950.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $26.32 | $24.39 | $1.93 | 280,800.0 | +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% |
0.36%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):