Holen Sie sich die Stockscreener-App
24.67
1.41%
0.3436
Handel nachbörslich:
24.65
-0.0236
-0.10%
Alpha Architect International Quantitative Value ETF-Aktien (IVAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-30 | $24.82 | $24.65 | $0.169 | 14,606.0 | +1.41% |
| 2025-01-29 | $24.44 | $24.33 | $0.11 | 21,908.0 | +0.33% |
| 2025-01-28 | $24.34 | $24.19 | $0.15 | 7,435.0 | -0.78% |
| 2025-01-27 | $24.44 | $24.35 | $0.0926 | 15,612.0 | +0.12% |
| 2025-01-24 | $24.52 | $24.23 | $0.29 | 15,732.0 | +0.25% |
| 2025-01-23 | $24.35 | $24.20 | $0.1501 | 9,143.0 | +1.16% |
| 2025-01-22 | $24.15 | $24.05 | $0.1035 | 20,637.0 | -0.21% |
| 2025-01-21 | $24.16 | $23.97 | $0.19 | 25,199.0 | +1.13% |
| 2025-01-17 | $23.90 | $23.73 | $0.17 | 21,436.0 | +1.06% |
| 2025-01-16 | $23.71 | $23.57 | $0.14 | 17,251.0 | -0.84% |
| 2025-01-15 | $23.82 | $23.71 | $0.11 | 25,941.0 | +1.28% |
| 2025-01-14 | $23.60 | $23.43 | $0.1699 | 30,815.0 | +0.17% |
| 2025-01-13 | $23.46 | $23.20 | $0.26 | 16,768.0 | +0.09% |
| 2025-01-10 | $23.82 | $23.39 | $0.43 | 25,739.0 | -2.11% |
| 2025-01-08 | $23.95 | $23.78 | $0.1693 | 31,632.0 | -0.19% |
| 2025-01-07 | $24.19 | $23.97 | $0.219 | 15,636.0 | -0.68% |
| 2025-01-06 | $24.31 | $24.16 | $0.155 | 12,285.0 | +0.35% |
| 2025-01-03 | $24.08 | $23.92 | $0.1599 | 21,960.0 | +0.12% |
| 2025-01-02 | $24.14 | $23.94 | $0.20 | 24,308.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $24.82 | $23.20 | $1.62 | 388,649.0 | +2.72% |
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% |
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):