27.69
price down icon0.66%   -0.185
after-market 시간 외 거래: 27.69
loading

Alpha Architect International Quantitative Value ETF 주식 (IVAL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-30 $27.82 $27.63 $0.1818 1,906.0 -0.66%
2025-07-29 $27.91 $27.80 $0.105 13,324.0 -0.21%
2025-07-28 $28.09 $27.90 $0.1916 10,185.0 -1.19%
2025-07-25 $28.30 $28.15 $0.15 9,351.0 -0.91%
2025-07-24 $28.66 $28.53 $0.1306 13,408.0 -0.88%
2025-07-23 $28.80 $28.70 $0.0998 10,686.0 +3.18%
2025-07-22 $27.91 $27.77 $0.14 24,105.0 +0.84%
2025-07-21 $27.78 $27.55 $0.23 32,990.0 +1.29%
2025-07-18 $27.47 $27.28 $0.19 9,613.0 -0.32%
2025-07-17 $27.41 $27.32 $0.0924 31,727.0 -0.15%
2025-07-16 $27.44 $27.29 $0.1478 2,619.0 +0.65%
2025-07-15 $27.63 $27.26 $0.37 26,667.0 -1.69%
2025-07-14 $27.76 $27.66 $0.1036 2,848.0 -0.29%
2025-07-11 $27.83 $27.75 $0.0791 4,867.0 -0.36%
2025-07-10 $27.91 $27.78 $0.13 11,386.0 -0.14%
2025-07-09 $27.95 $27.80 $0.1455 50,583.0 +0.94%
2025-07-08 $27.75 $27.57 $0.174 9,352.0 +0.69%
2025-07-07 $27.71 $27.41 $0.299 17,852.0 -1.58%
2025-07-03 $28.01 $27.93 $0.075 4,585.0 -0.21%
2025-07-02 $28.00 $27.81 $0.19 7,372.0 +0.50%
2025-07-01 $27.89 $27.83 $0.061 7,748.0 -0.07%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $28.80 $27.26 $1.54 305,080.0 -0.68%
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

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

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%
exchange_traded_fund VTV
$178.71
price down icon 0.56%
exchange_traded_fund VUG
$454.82
price up icon 0.23%
exchange_traded_fund IJH
$63.75
price down icon 0.62%
exchange_traded_fund EFA
$88.47
price down icon 0.72%
exchange_traded_fund IWF
$440.22
price up icon 0.25%
exchange_traded_fund QQQ
$568.02
price up icon 0.13%
자본화:     |  볼륨(24시간):