Free Trial

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

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free IVAL Stock Alerts
$26.13
+0.34 (+1.32%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Alpha Architect International Quantitative Value ETF Stock Price Performance

5 Day
Performance
+0.35%
1 Month
Performance
-1.99%
3 Month
Performance
+2.31%
6 Month
Performance
+12.58%
Year-To-Date
Performance
+4.33%
1 Year
Performance
+14.50%
Receive IVAL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Architect International Quantitative Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

IVAL Stock Chart for Saturday, May, 4, 2024

IVAL Chart by TradingView

Alpha Architect International Quantitative Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$25.79$26.13
+1.32%		$26.13$25.999,391 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%		$26.09$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$151.46 million
04/23/2024$25.83$25.94
+0.43%		$26.03$25.848,046 shs$151.23 million
04/22/2024$25.68$25.83
+0.58%		$25.96$25.729,442 shs$150.59 million
04/19/2024$25.71$25.68
-0.12%		$25.77$25.6124,637 shs$149.71 million
04/18/2024$25.75$25.71
-0.16%		$25.85$25.6810,687 shs$149.89 million
04/17/2024$25.80$25.75
-0.19%		$25.80$25.698,453 shs$150.12 million
04/16/2024$26.18$25.80
-1.45%		$25.99$25.6518,149 shs$150.41 million
04/15/2024$26.26$26.18
-0.30%		$26.63$26.1014,575 shs$152.63 million
04/12/2024$26.58$26.26
-1.20%		$26.46$26.219,675 shs$153.10 million
04/11/2024$26.46$26.58
+0.47%		$26.64$26.319,420 shs$154.96 million
04/10/2024$26.97$26.46
-1.91%		$26.68$26.4225,990 shs$154.24 million
04/09/2024$26.91$26.97
+0.22%		$27.11$26.8212,768 shs$165.33 million
04/08/2024$26.77$26.91
+0.52%		$27.02$26.757,277 shs$164.96 million
04/05/2024$26.66$26.77
+0.41%		$26.79$26.696,892 shs$164.10 million
04/04/2024$26.84$26.66
-0.67%		$26.99$26.6613,677 shs$163.43 million
04/03/2024$26.52$26.84
+1.21%		$26.86$26.5711,247 shs$164.53 million
04/02/2024$26.68$26.52
-0.60%		$26.52$26.3727,232 shs$162.57 million
04/01/2024$26.98$26.68
-1.11%		$26.95$26.6012,623 shs$163.55 million
03/29/2024$26.98$26.98$27.01$26.904,325 shs$165.39 million
03/28/2024$27.01$26.98
-0.09%		$27.01$26.894,325 shs$165.39 million
03/27/2024$26.90$27.01
+0.39%		$27.04$26.893,869 shs$165.54 million
03/26/2024$26.86$26.90
+0.15%		$27.01$26.907,301 shs$164.90 million
03/25/2024$26.89$26.86
-0.11%		$26.92$26.7310,862 shs$164.65 million
03/22/2024$26.92$26.89
-0.11%		$27.00$26.818,674 shs$164.84 million
03/21/2024$26.95$26.92
-0.11%		$26.97$26.8717,275 shs$165.02 million
03/20/2024$26.68$26.95
+1.01%		$26.96$26.638,052 shs$165.20 million
03/19/2024$26.47$26.68
+0.79%		$26.70$26.4913,236 shs$163.55 million
03/18/2024$26.35$26.47
+0.46%		$26.49$26.396,846 shs$162.26 million
03/15/2024$26.13$26.35
+0.84%		$26.42$26.1016,348 shs$161.53 million
03/14/2024$26.30$26.13
-0.65%		$26.40$26.0810,948 shs$160.18 million
03/13/2024$26.36$26.30
-0.23%		$26.35$26.2118,451 shs$161.22 million
03/12/2024$26.14$26.36
+0.84%		$26.40$26.1512,264 shs$161.59 million
03/11/2024$26.44$26.14
-1.13%		$26.22$26.0313,592 shs$160.24 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/08/2024$26.51$26.44
-0.26%		$26.55$26.4111,847 shs$162.08 million
03/07/2024$26.50$26.51
+0.04%		$26.51$26.3411,805 shs$162.51 million
03/06/2024$25.99$26.50
+1.96%		$26.57$26.2611,367 shs$162.45 million
03/05/2024$25.87$25.99
+0.46%		$26.12$25.9023,422 shs$159.32 million
03/04/2024$25.99$25.87
-0.46%		$26.03$25.8221,896 shs$158.58 million
03/01/2024$25.94$25.99
+0.21%		$26.14$25.94182,887 shs$159.32 million
02/29/2024$25.93$25.94
+0.02%		$26.07$25.875,177 shs$158.98 million
02/28/2024$26.00$25.93
-0.27%		$25.98$25.907,162 shs$158.95 million
02/27/2024$25.92$26.00
+0.31%		$26.05$25.973,974 shs$159.38 million
02/26/2024$26.07$25.92
-0.58%		$26.12$25.8811,743 shs$158.89 million
02/23/2024$26.05$26.07
+0.10%		$26.12$25.993,289 shs$159.81 million
02/22/2024$25.84$26.05
+0.79%		$26.05$25.904,415 shs$159.66 million
02/21/2024$25.74$25.84
+0.39%		$25.84$25.748,118 shs$158.40 million
02/20/2024$25.85$25.74
-0.43%		$25.79$25.689,663 shs$157.79 million
02/19/2024$25.85$25.85$25.89$25.7211,607 shs$158.46 million
02/16/2024$25.72$25.85
+0.51%		$25.89$25.7211,607 shs$158.46 million
02/15/2024$25.40$25.72
+1.28%		$25.72$25.556,938 shs$157.66 million
02/14/2024$25.24$25.40
+0.61%		$25.44$25.2914,653 shs$155.67 million
02/13/2024$25.68$25.24
-1.71%		$25.45$25.238,849 shs$154.72 million
02/12/2024$25.51$25.68
+0.67%		$25.78$25.6529,498 shs$157.42 million
02/09/2024$25.45$25.51
+0.26%		$25.53$25.3520,545 shs$156.38 million
02/08/2024$25.52$25.45
-0.29%		$25.56$25.3519,547 shs$155.98 million
02/07/2024$25.44$25.52
+0.31%		$25.58$25.4547,458 shs$156.44 million
02/06/2024$25.21$25.44
+0.91%		$25.44$25.2711,406 shs$155.95 million
02/05/2024$25.54$25.21
-1.29%		$25.29$25.1478,006 shs$154.54 million

Related Companies:
This page (BATS:IVAL) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits