Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

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

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free IVAL Stock Alerts
$26.50
+0.08 (+0.30%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestSocial Media

Alpha Architect International Quantitative Value ETF Stock Price Performance

5 Day
Performance
-0.23%
1 Month
Performance
+3.19%
3 Month
Performance
+2.51%
Year-To-Date
Performance
+5.81%
Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

IVAL Stock Chart for Monday, May, 20, 2024

IVAL Chart by TradingView

Alpha Architect International Quantitative Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$26.42$26.50
+0.30%		$26.58$26.315,405 shs$158.21 million
05/16/2024$26.76$26.42
-1.27%		$26.54$26.421,159 shs$157.73 million
05/15/2024$26.56$26.76
+0.75%		$26.76$26.596,174 shs$159.76 million
05/14/2024$26.28$26.56
+1.07%		$26.59$26.4421,227 shs$158.56 million
05/13/2024$26.29$26.28
-0.04%		$26.34$26.219,523 shs$157.15 million
05/10/2024$26.43$26.29
-0.53%		$26.42$26.292,411 shs$156.95 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
05/09/2024$26.13$26.43
+1.15%		$26.43$26.254,847 shs$157.79 million
05/08/2024$26.13$26.13$26.17$26.055,730 shs$156.00 million
05/07/2024$26.20$26.13
-0.27%		$26.30$26.12252,643 shs$156.00 million
05/06/2024$26.13$26.20
+0.27%		$26.32$25.8765,605 shs$156.41 million
05/03/2024$25.79$26.13
+1.32%		$26.13$25.999,392 shs$154.95 million
05/02/2024$25.50$25.79
+1.14%		$25.88$25.676,111 shs$152.94 million
05/01/2024$25.70$25.50
-0.78%		$25.85$25.4923,109 shs$151.22 million
04/30/2024$26.04$25.70
-1.31%		$26.05$25.679,488 shs$152.40 million
04/29/2024$25.82$26.04
+0.85%		$26.10$25.969,032 shs$154.42 million
04/26/2024$25.65$25.82
+0.66%		$25.90$25.757,343 shs$153.11 million
04/25/2024$25.98$25.65
-1.27%		$25.69$25.3721,223 shs$152.10 million
04/24/2024$25.94$25.98
+0.15%		$26.00$25.899,413 shs$152.76 million
04/23/2024$25.83$25.94
+0.43%		$26.03$25.848,046 shs$152.53 million
04/22/2024$25.68$25.83
+0.58%		$25.96$25.729,442 shs$151.88 million
04/19/2024$25.71$25.68
-0.12%		$25.77$25.6124,637 shs$151.00 million
04/18/2024$25.75$25.71
-0.16%		$25.85$25.6810,687 shs$151.18 million
04/17/2024$25.80$25.75
-0.19%		$25.80$25.698,453 shs$151.41 million
04/16/2024$26.18$25.80
-1.45%		$25.99$25.6518,149 shs$151.70 million
04/15/2024$26.26$26.18
-0.30%		$26.63$26.1014,575 shs$153.94 million
04/12/2024$26.58$26.26
-1.20%		$26.46$26.219,675 shs$152.83 million
04/11/2024$26.46$26.58
+0.47%		$26.64$26.319,420 shs$154.70 million
04/10/2024$26.97$26.46
-1.91%		$26.68$26.4225,990 shs$153.98 million
04/09/2024$26.91$26.97
+0.22%		$27.11$26.8212,768 shs$156.97 million
04/08/2024$26.77$26.91
+0.52%		$27.02$26.757,277 shs$156.62 million
04/05/2024$26.66$26.77
+0.41%		$26.79$26.696,892 shs$159.82 million
04/04/2024$26.84$26.66
-0.67%		$26.99$26.6613,677 shs$159.16 million
04/03/2024$26.52$26.84
+1.21%		$26.86$26.5711,247 shs$160.24 million
04/02/2024$26.68$26.52
-0.60%		$26.52$26.3727,232 shs$158.32 million
04/01/2024$26.98$26.68
-1.11%		$26.95$26.6012,623 shs$159.28 million
03/29/2024$26.98$26.98$27.01$26.904,325 shs$161.07 million
03/28/2024$27.01$26.98
-0.09%		$27.01$26.904,325 shs$161.07 million
03/27/2024$26.90$27.01
+0.39%		$27.04$26.893,869 shs$161.22 million
03/26/2024$26.86$26.90
+0.15%		$27.01$26.907,301 shs$160.59 million
03/25/2024$26.89$26.86
-0.11%		$26.92$26.7310,862 shs$160.35 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$26.92$26.89
-0.11%		$27.00$26.818,674 shs$160.53 million
03/21/2024$26.95$26.92
-0.11%		$26.97$26.8717,275 shs$160.71 million
03/20/2024$26.68$26.95
+1.01%		$26.96$26.638,052 shs$160.89 million
03/19/2024$26.47$26.68
+0.79%		$26.70$26.4913,236 shs$159.28 million
03/18/2024$26.35$26.47
+0.46%		$26.48$26.396,846 shs$158.03 million
03/15/2024$26.13$26.35
+0.84%		$26.42$26.1016,348 shs$157.31 million
03/14/2024$26.30$26.13
-0.65%		$26.40$26.0810,948 shs$156.00 million
03/13/2024$26.36$26.30
-0.23%		$26.35$26.2118,451 shs$157.01 million
03/12/2024$26.14$26.36
+0.84%		$26.40$26.1512,264 shs$157.37 million
03/11/2024$26.44$26.14
-1.13%		$26.22$26.0213,592 shs$156.06 million
03/08/2024$26.51$26.44
-0.26%		$26.55$26.4111,847 shs$157.85 million
03/07/2024$26.50$26.51
+0.04%		$26.51$26.3411,805 shs$158.27 million
03/06/2024$25.99$26.50
+1.96%		$26.57$26.2611,367 shs$158.21 million
03/05/2024$25.87$25.99
+0.46%		$26.12$25.9023,422 shs$155.16 million
03/04/2024$25.99$25.87
-0.46%		$26.03$25.8221,896 shs$154.44 million
03/01/2024$25.94$25.99
+0.21%		$26.14$25.95182,887 shs$155.16 million
02/29/2024$25.93$25.94
+0.02%		$26.07$25.875,177 shs$154.83 million
02/28/2024$26.00$25.93
-0.27%		$25.98$25.907,162 shs$154.80 million
02/27/2024$25.92$26.00
+0.31%		$26.05$25.973,974 shs$155.22 million
02/26/2024$26.07$25.92
-0.58%		$26.12$25.8811,743 shs$154.74 million
02/23/2024$26.05$26.07
+0.10%		$26.12$25.993,289 shs$155.64 million
02/22/2024$25.84$26.05
+0.79%		$26.05$25.904,415 shs$155.49 million
02/21/2024$25.74$25.84
+0.39%		$25.84$25.748,118 shs$154.27 million
02/20/2024$25.85$25.74
-0.43%		$25.79$25.689,663 shs$153.67 million
02/19/2024$25.85$25.85$25.89$25.7211,600 shs$154.32 million

Related Companies:
This page (NASDAQ:IVAL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders