Stockscreener 앱 받기
36.92
1.31%
-0.4902
시간 외 거래:
36.87
-0.0504
-0.14%
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 |
|---|---|---|---|---|---|
| 2026-09-18 | $36.95 | $36.84 | $0.1101 | 9,882.0 | -1.31% |
| 2026-09-17 | $37.49 | $37.38 | $0.11 | 19,682.0 | +1.04% |
| 2026-09-16 | $37.37 | $36.91 | $0.4641 | 11,703.0 | -0.07% |
| 2026-09-15 | $37.07 | $36.94 | $0.13 | 4,298.0 | -0.08% |
| 2026-09-14 | $37.20 | $36.99 | $0.21 | 14,316.0 | -0.39% |
| 2026-09-11 | $37.32 | $37.04 | $0.28 | 9,757.0 | +1.09% |
| 2026-09-10 | $36.97 | $36.80 | $0.17 | 8,865.0 | -0.78% |
| 2026-09-09 | $37.35 | $37.08 | $0.27 | 21,181.0 | -0.26% |
| 2026-09-08 | $37.40 | $37.20 | $0.195 | 15,425.0 | -0.35% |
| 2026-09-04 | $37.46 | $37.11 | $0.35 | 21,219.0 | -0.18% |
| 2026-09-03 | $37.52 | $37.34 | $0.18 | 74,951.0 | +0.97% |
| 2026-09-02 | $37.06 | $36.91 | $0.1526 | 9,002.0 | -0.39% |
| 2026-09-01 | $37.41 | $37.15 | $0.2642 | 25,114.0 | +0.06% |
| 2026-08-31 | $37.22 | $37.10 | $0.124 | 8,467.0 | +0.49% |
| 2026-08-28 | $37.32 | $36.94 | $0.385 | 3,444.0 | -0.45% |
| 2026-08-27 | $37.19 | $37.06 | $0.125 | 10,274.0 | -0.02% |
| 2026-08-26 | $37.26 | $37.07 | $0.19 | 13,034.0 | -0.39% |
| 2026-08-25 | $37.37 | $37.13 | $0.239 | 12,597.0 | +0.18% |
| 2026-08-24 | $37.33 | $37.24 | $0.09 | 4,534.0 | +0.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $37.52 | $36.80 | $0.72 | 255,277.0 | -0.66% |
| 2026-08 | $37.37 | $35.81 | $1.56 | 262,577.0 | +2.64% |
| 2026-07 | $37.00 | $33.62 | $3.38 | 378,067.0 | +6.28% |
| 2026-06 | $35.98 | $33.98 | $2.01 | 461,384.0 | -4.80% |
| 2026-05 | $35.95 | $34.18 | $1.77 | 244,614.0 | +2.44% |
| 2026-04 | $35.83 | $33.53 | $2.30 | 282,756.0 | +2.87% |
| 2026-03 | $35.95 | $32.55 | $3.41 | 283,196.0 | -7.51% |
| 2026-02 | $36.80 | $33.68 | $3.12 | 309,722.0 | +9.27% |
| 2026-01 | $34.12 | $31.61 | $2.51 | 489,853.0 | +6.81% |
Alpha Architect International Quantitative Value ETF 주식 (IVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.68 | $30.63 | $1.05 | 201,243.0 | +2.07% |
| 2025-11 | $30.89 | $29.29 | $1.60 | 407,764.0 | +2.16% |
| 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% |
0.36%
0.31%
자본화:
|
볼륨(24시간):