Stockscreener 앱 받기
30.80
1.27%
0.405
Alpha Architect International Quantitative Value ETF 주식 (IVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $30.80 | $30.60 | $0.1984 | 5,755.0 | +1.23% |
| 2025-11-25 | $30.45 | $30.00 | $0.4499 | 11,372.0 | +1.19% |
| 2025-11-24 | $30.04 | $29.61 | $0.428 | 7,850.0 | +0.41% |
| 2025-11-21 | $30.00 | $29.71 | $0.285 | 18,275.0 | +2.13% |
| 2025-11-20 | $29.91 | $29.29 | $0.6169 | 28,335.0 | -1.55% |
| 2025-11-19 | $29.91 | $29.68 | $0.225 | 10,405.0 | -0.08% |
| 2025-11-18 | $29.84 | $29.62 | $0.215 | 8,830.0 | -1.14% |
| 2025-11-17 | $30.37 | $30.05 | $0.32 | 8,339.0 | -1.74% |
| 2025-11-14 | $30.71 | $30.56 | $0.15 | 89,848.0 | +0.52% |
| 2025-11-13 | $30.77 | $30.47 | $0.30 | 13,953.0 | -0.58% |
| 2025-11-12 | $30.88 | $30.58 | $0.299 | 148,547.0 | -0.02% |
| 2025-11-11 | $30.80 | $30.62 | $0.18 | 7,924.0 | +0.36% |
| 2025-11-10 | $30.59 | $30.39 | $0.1999 | 2,355.0 | +1.01% |
| 2025-11-07 | $30.27 | $30.00 | $0.2633 | 7,286.0 | +1.03% |
| 2025-11-06 | $30.06 | $29.89 | $0.168 | 7,665.0 | -0.11% |
| 2025-11-05 | $30.03 | $29.90 | $0.13 | 9,969.0 | +0.32% |
| 2025-11-04 | $30.05 | $29.88 | $0.175 | 8,140.0 | -1.24% |
| 2025-11-03 | $30.30 | $30.21 | $0.085 | 8,850.0 | +0.15% |
| 2025-10-31 | $30.29 | $30.12 | $0.17 | 12,548.0 | -0.60% |
| 2025-10-30 | $30.55 | $30.39 | $0.164 | 10,963.0 | -0.38% |
| 2025-10-29 | $30.71 | $30.39 | $0.32 | 13,095.0 | -0.74% |
| 2025-10-28 | $30.85 | $30.72 | $0.1292 | 3,949.0 | -0.50% |
Alpha Architect International Quantitative Value ETF 주식 (IVAL) 연도별 가격 이력
이 심층 분석에서는 Alpha Architect International Quantitative Value ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Architect International Quantitative Value ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Architect International Quantitative Value ETF 주식 (IVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.88 | $29.29 | $1.59 | 403,698.0 | +1.81% |
| 2025-10 | $30.97 | $29.39 | $1.58 | 190,279.0 | +0.18% |
| 2025-09 | $30.89 | $29.53 | $1.36 | 442,786.0 | +1.39% |
| 2025-08 | $30.17 | $27.51 | $2.66 | 179,789.0 | +8.01% |
| 2025-07 | $28.80 | $27.26 | $1.54 | 308,940.0 | -1.19% |
| 2025-06 | $28.05 | $26.73 | $1.32 | 411,701.0 | +0.61% |
| 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 주식 (IVAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (IVAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.90%
자본화:
|
볼륨(24시간):