UK markets close in 6 hours 28 minutes

Alpha Architect Intl Quant Val ETF (IVAL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
24.92-0.01 (-0.04%)
At close: 04:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202425.1025.1724.8624.9224.9223,400
28 Jun 202424.8725.0024.8424.9324.935,500
27 Jun 202424.8224.8724.7024.8024.805,100
26 Jun 202424.6124.7724.6124.7724.777,300
25 Jun 202424.7624.9924.7624.9224.929,900
24 Jun 202425.2525.2524.8625.0025.0013,400
21 Jun 202424.8924.8924.6824.8224.8230,800
20 Jun 202425.0225.0224.8225.0025.0021,300
20 Jun 20240.438 Dividend
18 Jun 202425.3025.4025.2925.4024.966,300
17 Jun 202425.0225.2825.0125.2724.838,600
14 Jun 202425.1825.3225.1725.2724.8317,200
13 Jun 202425.8425.8425.4825.6025.1615,000
12 Jun 202426.0326.3025.9725.9725.5249,900
11 Jun 202425.7125.8425.6925.7225.2846,700
10 Jun 202425.9526.1725.9426.1725.7216,400
07 Jun 202425.9626.1525.8825.9925.5412,400
06 Jun 202426.2826.2926.2526.2825.8317,200
05 Jun 202426.2726.4226.2626.3725.9213,300
04 Jun 202426.4826.5126.4026.4826.029,000
03 Jun 202426.6326.6926.4326.5326.0748,900
31 May 202426.7226.7226.4526.6526.196,900
30 May 202426.4326.4926.3726.4726.017,100
29 May 202426.2226.2426.1426.1725.724,300
28 May 202426.6826.6826.5126.5326.079,500
24 May 202426.2326.5326.2326.4726.012,700
23 May 202426.3426.5526.1426.1425.698,000
22 May 202426.3326.3826.2626.3025.855,400
21 May 202426.5726.6526.5226.5726.117,400
20 May 202426.4226.7126.4226.5426.086,100
17 May 202426.3126.5826.3126.5026.045,400
16 May 202426.5426.5426.4226.4225.971,200
15 May 202426.5926.7626.5926.7626.306,200
14 May 202426.4526.5926.4426.5626.1021,200
13 May 202426.2226.3426.2126.2825.839,500
10 May 202426.4226.4226.2926.2925.842,400
09 May 202426.2526.4326.2526.4325.974,800
08 May 202426.0526.1726.0526.1325.685,700
07 May 202426.1226.3026.1226.1325.68252,600
06 May 202426.0826.3225.8626.2025.7565,600
03 May 202426.0326.1326.0026.1325.689,400
02 May 202425.6825.8925.6725.7925.356,100
01 May 202425.5425.8525.4925.5025.0623,100
30 Apr 202426.0326.0525.6725.7025.269,500
29 Apr 202425.9626.1025.9626.0425.599,000
26 Apr 202425.8525.9025.7525.8225.377,300
25 Apr 202425.4325.6925.3725.6525.2121,200
24 Apr 202425.9426.0025.8925.9825.539,400
23 Apr 202425.8426.0325.8425.9425.498,000
22 Apr 202425.7425.9625.7225.8325.389,400
19 Apr 202425.7625.7725.6125.6825.2424,600
18 Apr 202425.8425.8525.6825.7125.2710,700
17 Apr 202425.8025.8025.6925.7525.318,500
16 Apr 202425.9925.9925.6525.8025.3618,100
15 Apr 202426.6326.6326.1026.1825.7314,600
12 Apr 202426.4626.4626.2126.2625.819,700
11 Apr 202426.5526.6426.3126.5826.129,400
10 Apr 202426.5426.6826.4226.4626.0026,000
09 Apr 202427.1127.1126.8226.9726.5012,800
08 Apr 202426.7527.0226.7526.9126.457,300
05 Apr 202426.6926.7926.6926.7726.316,900
04 Apr 202426.8726.9926.6626.6626.2013,700
03 Apr 202426.5726.8626.5726.8426.3811,200
02 Apr 202426.4426.5226.3726.5226.0627,200
01 Apr 202426.9526.9526.6026.6826.2212,600
28 Mar 202426.9727.0126.9026.9826.514,300
27 Mar 202426.8927.0426.8927.0026.543,900
26 Mar 202426.9327.0126.9026.9026.447,300
25 Mar 202426.7326.9226.7326.8626.4010,900
22 Mar 202427.0027.0026.8126.8926.438,700
21 Mar 202426.9226.9726.8726.9226.4617,300
20 Mar 202426.6526.9626.6326.9526.498,100
19 Mar 202426.4926.7026.4926.6826.2213,200
18 Mar 202426.4026.4926.3926.4726.016,800
15 Mar 202426.1026.4226.1026.3525.9016,300
14 Mar 202426.2626.4026.0826.1325.6810,900
13 Mar 202426.2626.3526.2126.3025.8518,500
13 Mar 20240.148 Dividend
12 Mar 202426.1526.4026.1526.3625.7612,300
11 Mar 202426.2226.2226.0226.1425.5513,600
08 Mar 202426.4626.5526.4126.4425.8411,800
07 Mar 202426.3426.5126.3426.5125.9111,800
06 Mar 202426.3726.5726.2626.5025.9011,400
05 Mar 202425.9026.1225.9025.9925.4023,400
04 Mar 202426.0326.0325.8225.8725.2821,900
01 Mar 202425.9426.1425.9425.9925.40182,900
29 Feb 202426.0526.0725.8625.9325.345,200
28 Feb 202425.9525.9825.9025.9325.347,200
27 Feb 202426.0326.0525.9726.0025.414,000
26 Feb 202426.1226.1225.8825.9225.3311,700
23 Feb 202425.9926.1225.9926.0725.483,300
22 Feb 202425.9926.0525.9026.0525.454,400
21 Feb 202425.7425.8425.7425.8425.258,100
20 Feb 202425.7825.7925.6825.7425.159,700
16 Feb 202425.7225.8925.7225.8525.2611,600
15 Feb 202425.5525.7225.5525.7225.136,900
14 Feb 202425.3925.4425.2825.4024.8214,700
13 Feb 202425.4225.4525.2325.2424.678,800
12 Feb 202425.6825.7825.6525.6825.1029,500
09 Feb 202425.3825.5325.3525.5124.9320,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...