Alpha Architect International Quantitative Value ETF (IVAL)

Overview News Price History Discussions Forecast Dividend History

Alpha Architect International Quantitative Value ETF Stock (IVAL) Price History

The historical daily chart and data for Alpha Architect International Quantitative Value ETF stock (IVAL), show that the latest closing stock price as of May 27, 2026, is $35.59.

Alpha Architect International Quantitative Value ETF all-time high stock price is $36.80, occurred on February 27, 2026.
The lowest Alpha Architect International Quantitative Value ETF stock price recorded was $17.60 on March 23, 2020. Since then, Alpha Architect International Quantitative Value ETF's stock price has risen over 102.22% to $35.59 now.
The 52-week high stock price for IVAL is $36.80, representing a 3.40% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for IVAL is $26.73, indicating a -24.89% decrease from the current share price, occurred on June 23, 2025.
The closing price of Alpha Architect International Quantitative Value ETF (IVAL) stock in the beginning of 2025 was $26.50. The stock closed the year at $21.91, a loss of over -17.34% for the year.

The table below shows more information about IVAL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$35.56	$35.52	$0.04	8,313.0	+0.01%
May 26, 2026	$35.58	$35.31	$0.2662	5,819.0	+1.28%
May 22, 2026	$35.23	$35.01	$0.2199	12,127.0	-0.53%
May 21, 2026	$35.30	$34.91	$0.39	10,129.0	+0.03%
May 20, 2026	$35.24	$34.81	$0.435	16,406.0	+0.68%
May 19, 2026	$35.13	$34.93	$0.199	6,599.0	-1.00%
May 18, 2026	$35.38	$34.99	$0.39	22,097.0	+0.28%
May 15, 2026	$35.36	$35.16	$0.20	18,667.0	-1.00%
May 14, 2026	$35.79	$35.62	$0.1744	6,271.0	+0.14%
May 13, 2026	$35.61	$35.52	$0.09	3,811.0	+0.44%
May 12, 2026	$35.47	$35.19	$0.28	25,387.0	-0.08%
May 11, 2026	$35.52	$35.19	$0.33	12,361.0	+0.35%
May 08, 2026	$35.43	$35.22	$0.21	11,890.0	+0.66%
May 07, 2026	$35.47	$35.08	$0.3854	9,278.0	-0.89%
May 06, 2026	$35.43	$35.27	$0.1599	19,042.0	+2.07%
May 05, 2026	$34.73	$34.49	$0.24	3,708.0	+1.15%
May 04, 2026	$34.64	$34.18	$0.461	7,318.0	-1.04%
May 01, 2026	$34.80	$34.64	$0.16	18,938.0	-0.81%
Apr 30, 2026	$34.99	$34.58	$0.4107	17,568.0	+2.34%
Apr 29, 2026	$34.31	$34.08	$0.23	14,412.0	-0.85%
Apr 28, 2026	$34.51	$34.22	$0.29	14,085.0	+0.33%

Alpha Architect International Quantitative Value ETF Stock (IVAL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Architect International Quantitative Value ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Architect International Quantitative Value ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alpha Architect International Quantitative Value ETF Stock (IVAL) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$35.79	$34.18	$1.61	218,161.0	+1.68%
Apr, 2026	$35.83	$33.53	$2.30	282,756.0	+2.87%
Mar, 2026	$35.95	$32.55	$3.41	283,196.0	-7.51%
Feb, 2026	$36.80	$33.68	$3.12	309,722.0	+9.27%
Jan, 2026	$34.12	$31.61	$2.51	489,853.0	+6.81%

Alpha Architect International Quantitative Value ETF Stock (IVAL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$31.68	$30.63	$1.05	201,243.0	+2.07%
Nov, 2025	$30.89	$29.29	$1.60	407,764.0	+2.16%
Oct, 2025	$30.97	$29.39	$1.58	190,279.0	+0.18%
Sep, 2025	$30.89	$29.53	$1.36	442,786.0	+1.39%
Aug, 2025	$30.17	$27.51	$2.66	179,789.0	+8.01%
Jul, 2025	$28.80	$27.26	$1.54	308,940.0	-1.19%
Jun, 2025	$28.05	$26.73	$1.32	411,701.0	+0.61%
May, 2025	$27.77	$26.34	$1.43	538,909.0	+5.08%
Apr, 2025	$27.25	$22.74	$4.51	448,208.0	+3.25%
Mar, 2025	$26.38	$24.93	$1.45	283,952.0	+2.64%
Feb, 2025	$25.41	$23.88	$1.53	516,764.0	+1.94%
Jan, 2025	$24.82	$23.20	$1.62	388,610.0	+1.62%

Alpha Architect International Quantitative Value ETF Stock (IVAL) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$25.08	$23.64	$1.44	611,994.0	-2.44%
Nov, 2024	$25.29	$24.04	$1.25	598,208.0	-0.24%
Oct, 2024	$25.80	$24.40	$1.40	216,724.0	-4.22%
Sep, 2024	$26.32	$24.39	$1.93	261,096.0	+0.71%
Aug, 2024	$25.70	$21.95	$3.75	364,375.0	+2.09%
Jul, 2024	$25.96	$24.48	$1.48	416,141.0	+0.60%
Jun, 2024	$26.69	$24.61	$2.08	354,272.0	-6.45%
May, 2024	$26.76	$25.49	$1.27	470,646.0	+3.70%
Apr, 2024	$27.11	$25.37	$1.74	287,181.0	-4.74%
Mar, 2024	$27.04	$25.82	$1.22	415,267.0	+4.03%
Feb, 2024	$26.12	$25.14	$0.9801	331,108.0	+1.51%
Jan, 2024	$25.72	$24.60	$1.12	358,546.0	+2.02%