IVAL Quote, Trading Chart, Alpha Architect International Quantitative Value ETF

home / stock / ival / ival quote

Stock Information
Company Name: Alpha Architect International Quantitative Value ETF
Stock Symbol: IVAL
Market: NYSE
Menu
IVAL IVAL Quote IVAL Short IVAL News IVAL Articles IVAL Message Board
Get IVAL Alerts

News, Short Squeeze, Breakout and More Instantly...
IVAL Quote
Last:$28.68
Change Percent:0.10%
Open:$28.64
Previous Close:$28.68
High:$28.68
Low:$28.591
Volume:8,388
Last Trade Date Time:02/12/2020 04:40:16 pm
Quotes are delayed by 15 to 20 minutes.
IVAL Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$28.64
Close:$28.68
High:$28.68
Low:$28.591
Volume:8,388
Date:2020-02-11
Open:$28.72
Close:$28.65
High:$28.72
Low:$28.5684
Volume:19,639
Date:2020-02-10
Open:$28.39
Close:$28.46
High:$28.49
Low:$28.37
Volume:21,063
Date:2020-02-07
Open:$28.60
Close:$28.52
High:$28.67
Low:$28.4624
Volume:52,798
Date:2020-02-06
Open:$29.06
Close:$29.00
High:$29.0501
Low:$28.99
Volume:2,390
Date:2020-02-05
Open:$29.04
Close:$29.096
High:$29.10
Low:$29.04
Volume:6,145
Date:2020-02-04
Open:$28.59
Close:$28.64
High:$28.65
Low:$28.58
Volume:13,857
Date:2020-02-03
Open:$28.07
Close:$28.09
High:$28.15
Low:$28.035
Volume:19,494
Date:2020-01-31
Open:$28.29
Close:$27.98
High:$28.29
Low:$27.93
Volume:43,982
Date:2020-01-30
Open:$28.41
Close:$28.5653
High:$28.60
Low:$28.30
Volume:12,282
Date:2020-01-29
Open:$28.71
Close:$28.61
High:$28.71
Low:$28.59
Volume:18,836
Date:2020-01-28
Open:$28.53
Close:$28.695
High:$28.695
Low:$28.53
Volume:5,276
Date:2020-01-27
Open:$28.53
Close:$28.54
High:$28.67
Low:$28.52
Volume:30,278
Date:2020-01-24
Open:$29.52
Close:$29.26
High:$29.41
Low:$29.161
Volume:73,003
Date:2020-01-23
Open:$29.38
Close:$29.52
High:$29.52
Low:$29.2744
Volume:75,969
Date:2020-01-22
Open:$29.88
Close:$29.7693
High:$29.8391
Low:$29.7215
Volume:14,933
Date:2020-01-21
Open:$29.72
Close:$29.6431
High:$29.7562
Low:$29.63
Volume:19,644
Date:2020-01-20
Open:$29.65
Close:$29.705
High:$29.71
Low:$29.65
Volume:18,642
Date:2020-01-17
Open:$29.65
Close:$29.705
High:$29.71
Low:$29.65
Volume:18,642
Date:2020-01-16
Open:$29.52
Close:$29.555
High:$29.555
Low:$29.4705
Volume:4,042