Skip to main content
Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ: IVAL · Real-Time Price · USD
24.53
-0.02 (-0.08%)
Oct 25, 2024, 4:00 PM EDT - Market closed

IVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202424.5924.6224.5324.5524.550.04%11,754
Oct 23, 202424.5924.6024.4024.5424.54-0.77%6,954
Oct 22, 202424.5824.8424.5824.7324.73-0.52%10,316
Oct 21, 202425.1825.1824.8024.8624.86-1.07%15,626
Oct 18, 202425.1825.2325.1125.1325.130.28%5,414
Oct 17, 202425.2425.2425.0225.0625.06-0.51%19,502
Oct 16, 202425.1325.2425.1325.1925.190.60%11,810
Oct 15, 202425.4225.4225.0325.0425.04-1.42%6,158
Oct 14, 202425.3125.4025.2625.4025.400.40%6,186
Oct 11, 202425.3025.4125.1125.3025.30-0.59%7,404
Oct 10, 202425.4225.4525.2825.4525.450.20%5,671
Oct 9, 202425.2825.4325.2425.4025.400.04%4,244
Oct 8, 202425.4325.4825.3125.3925.39-0.33%10,925
Oct 7, 202425.5925.5925.4025.4825.48-0.95%18,569
Oct 4, 202425.6225.7225.5125.7225.721.74%6,286
Oct 3, 202425.3925.4125.2325.2825.28-1.48%9,500
Oct 2, 202425.6325.7525.6325.6625.66-0.54%17,777
Oct 1, 202425.7325.8025.6325.8025.800.05%6,079
Sep 30, 202425.8925.8925.6925.7925.79-0.28%19,704
Sep 27, 202425.8826.2325.8525.8625.86-1.55%5,560
Sep 26, 202426.1326.3226.0926.2726.272.52%9,027
Sep 25, 202425.6925.8625.6225.6225.62-0.12%9,302
Sep 24, 202425.7325.7325.6025.6525.65-0.27%14,193
Sep 23, 202425.5125.7225.5125.7225.720.55%15,905
Sep 20, 202425.7125.7125.3525.5825.58-0.39%5,403
Sep 19, 202425.7725.7825.4925.6825.681.62%13,744
Sep 18, 202425.3425.5225.1925.2725.270.20%4,487
Sep 17, 202425.3825.4125.1825.2225.22-0.20%6,268
Sep 16, 202425.2025.2825.0825.2725.271.36%33,781
Sep 13, 202424.9425.0024.8924.9324.93-0.24%6,203
Sep 12, 202424.8224.9924.8224.9924.990.68%707
Sep 11, 202424.3924.8224.3924.8224.780.24%10,303
Sep 10, 202424.6424.7924.5824.7624.72-0.56%21,387
Sep 9, 202424.8325.0024.7924.9024.861.62%6,438
Sep 6, 202425.0425.0424.4924.5024.46-2.57%13,803
Sep 5, 202425.1825.1825.0225.1525.110.68%11,537
Sep 4, 202425.0225.0824.8824.9824.94-0.72%7,950
Sep 3, 202425.4125.4125.1125.1625.12-1.74%45,394
Aug 30, 202425.6825.7025.5125.6125.560.65%10,734
Aug 29, 202425.5325.7025.3125.4425.400.24%8,544
Aug 28, 202425.5825.5825.3725.3825.34-0.80%6,281
Aug 27, 202425.4525.6325.4525.5925.541.09%12,027
Aug 26, 202425.3425.4125.2925.3125.27-0.55%15,089
Aug 23, 202425.0825.5125.0825.4525.411.88%22,873
Aug 22, 202425.0925.1024.9324.9824.94-0.36%5,646
Aug 21, 202425.0025.1625.0025.0725.030.85%5,192
Aug 20, 202424.9224.9524.8424.8624.82-0.08%9,356
Aug 19, 202424.8024.9824.8024.8824.840.65%9,925
Aug 16, 202424.7024.8024.6124.7224.680.08%6,293
Aug 15, 202424.3724.7624.3724.7024.662.49%20,879
Aug 14, 202424.0424.1724.0024.1024.060.21%10,058
Aug 13, 202423.9024.1023.9024.0524.011.65%8,413
Aug 12, 202423.6023.7123.4923.6623.620.42%12,048
Aug 9, 202423.4523.5823.3423.5623.520.17%19,462
Aug 8, 202423.3223.5423.3023.5223.482.39%32,183
Aug 7, 202423.2523.5022.9722.9722.930.66%56,908
Aug 6, 202422.5623.0122.5622.8222.781.06%16,866
Aug 5, 202422.0022.9521.9522.5822.54-4.08%48,486
Aug 2, 202423.5623.7623.3923.5423.50-1.67%16,662
Aug 1, 202424.2224.4123.7823.9423.90-4.55%10,450
Jul 31, 202425.0225.2025.0225.0825.041.29%6,289
Jul 30, 202424.8324.8324.6924.7624.720.13%4,284
Jul 29, 202424.8124.8124.6724.7324.69-0.60%6,878
Jul 26, 202424.8124.9824.8024.8824.840.73%7,350
Jul 25, 202424.4824.7424.4824.7024.66-0.36%20,401
Jul 24, 202425.0325.0624.7924.7924.75-2.40%21,864
Jul 23, 202425.3625.4425.3325.4025.36-9,380
Jul 22, 202425.5625.5625.3425.4025.360.51%6,533
Jul 19, 202425.3525.3525.2325.2725.23-0.65%855
Jul 18, 202425.7925.8225.4425.4425.39-1.49%10,245
Jul 17, 202425.8525.9125.7425.8225.78-0.40%14,076
Jul 16, 202425.5525.9625.5525.9225.880.91%187,767
Jul 15, 202425.6825.8125.6225.6925.65-0.45%15,679
Jul 12, 202425.6625.9225.6625.8125.761.00%14,590
Jul 11, 202425.4125.6025.4125.5525.510.87%8,991
Jul 10, 202425.3125.3325.2225.3325.291.56%21,556
Jul 9, 202424.9625.0424.9224.9424.90-0.64%9,642
Jul 8, 202425.1125.3325.1025.1025.06-0.28%7,633
Jul 5, 202425.1725.2624.9125.1725.13-0.20%9,339
Jul 3, 202425.1225.3025.1225.2225.181.16%6,265
Jul 2, 202424.8124.9924.8124.9324.890.04%3,157
Jul 1, 202425.1025.1724.8624.9224.88-0.04%23,367
Jun 28, 202424.8725.0024.8424.9324.890.52%5,536
Jun 27, 202424.8224.8724.7124.8024.760.13%5,093
Jun 26, 202424.6124.7824.6124.7724.73-0.61%7,283
Jun 25, 202424.7624.9924.7624.9224.88-0.32%9,947
Jun 24, 202425.2525.2524.8625.0024.960.73%13,404
Jun 21, 202424.8924.8924.6824.8224.78-0.72%30,837
Jun 20, 202425.0225.0224.8225.0024.96-1.57%21,296
Jun 18, 202425.3025.4025.2925.4024.920.53%6,282
Jun 17, 202425.0225.2825.0125.2724.79-0.02%8,553
Jun 14, 202425.1825.3225.1725.2724.79-1.29%17,199
Jun 13, 202425.8425.8425.4825.6025.12-1.42%15,004
Jun 12, 202426.0326.3025.9725.9725.480.97%49,875
Jun 11, 202425.7125.8425.6925.7225.23-1.72%46,746
Jun 10, 202425.9526.1725.9426.1725.680.70%16,417
Jun 7, 202425.9626.1525.8825.9925.50-1.13%12,436
Jun 6, 202426.2826.2926.2526.2925.79-0.32%17,249
Jun 5, 202426.2826.4226.2626.3725.87-0.42%13,250
Jun 4, 202426.4826.5126.4026.4825.98-0.19%8,965