Alpha Architect International Quantitative Value ETF (IVAL)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:02AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 389 |
| 25 jun 2024 | 24.76 | 24.99 | 24.76 | 24.92 | 24.92 | 9,900 |
| 24 jun 2024 | 25.25 | 25.25 | 24.86 | 25.00 | 25.00 | 13,400 |
| 21 jun 2024 | 24.89 | 24.89 | 24.68 | 24.82 | 24.82 | 30,800 |
| 20 jun 2024 | 25.02 | 25.02 | 24.82 | 25.00 | 25.00 | 21,300 |
| 20 jun 2024 | 0.438 Dividendo | |||||
| 18 jun 2024 | 25.30 | 25.40 | 25.29 | 25.40 | 24.96 | 6,300 |
| 17 jun 2024 | 25.02 | 25.28 | 25.01 | 25.27 | 24.83 | 8,600 |
| 14 jun 2024 | 25.18 | 25.32 | 25.17 | 25.27 | 24.83 | 17,200 |
| 13 jun 2024 | 25.84 | 25.84 | 25.48 | 25.60 | 25.16 | 15,000 |
| 12 jun 2024 | 26.03 | 26.30 | 25.97 | 25.97 | 25.52 | 49,900 |
| 11 jun 2024 | 25.71 | 25.84 | 25.69 | 25.72 | 25.28 | 46,700 |
| 10 jun 2024 | 25.95 | 26.17 | 25.94 | 26.17 | 25.72 | 16,400 |
| 07 jun 2024 | 25.96 | 26.15 | 25.88 | 25.99 | 25.54 | 12,400 |
| 06 jun 2024 | 26.28 | 26.29 | 26.25 | 26.28 | 25.83 | 17,200 |
| 05 jun 2024 | 26.27 | 26.42 | 26.26 | 26.37 | 25.92 | 13,300 |
| 04 jun 2024 | 26.48 | 26.51 | 26.40 | 26.48 | 26.02 | 9,000 |
| 03 jun 2024 | 26.63 | 26.69 | 26.43 | 26.53 | 26.07 | 48,900 |
| 31 may 2024 | 26.72 | 26.72 | 26.45 | 26.65 | 26.19 | 6,900 |
| 30 may 2024 | 26.43 | 26.49 | 26.37 | 26.47 | 26.01 | 7,100 |
| 29 may 2024 | 26.22 | 26.24 | 26.14 | 26.17 | 25.72 | 4,300 |
| 28 may 2024 | 26.68 | 26.68 | 26.51 | 26.53 | 26.07 | 9,500 |
| 24 may 2024 | 26.23 | 26.53 | 26.23 | 26.47 | 26.01 | 2,700 |
| 23 may 2024 | 26.34 | 26.55 | 26.14 | 26.14 | 25.69 | 8,000 |
| 22 may 2024 | 26.33 | 26.38 | 26.26 | 26.30 | 25.85 | 5,400 |
| 21 may 2024 | 26.57 | 26.65 | 26.52 | 26.57 | 26.11 | 7,400 |
| 20 may 2024 | 26.42 | 26.71 | 26.42 | 26.54 | 26.08 | 6,100 |
| 17 may 2024 | 26.31 | 26.58 | 26.31 | 26.50 | 26.04 | 5,400 |
| 16 may 2024 | 26.54 | 26.54 | 26.42 | 26.42 | 25.97 | 1,200 |
| 15 may 2024 | 26.59 | 26.76 | 26.59 | 26.76 | 26.30 | 6,200 |
| 14 may 2024 | 26.45 | 26.59 | 26.44 | 26.56 | 26.10 | 21,200 |
| 13 may 2024 | 26.22 | 26.34 | 26.21 | 26.28 | 25.83 | 9,500 |
| 10 may 2024 | 26.42 | 26.42 | 26.29 | 26.29 | 25.84 | 2,400 |
| 09 may 2024 | 26.25 | 26.43 | 26.25 | 26.43 | 25.97 | 4,800 |
| 08 may 2024 | 26.05 | 26.17 | 26.05 | 26.13 | 25.68 | 5,700 |
| 07 may 2024 | 26.12 | 26.30 | 26.12 | 26.13 | 25.68 | 252,600 |
| 06 may 2024 | 26.08 | 26.32 | 25.86 | 26.20 | 25.75 | 65,600 |
| 03 may 2024 | 26.03 | 26.13 | 26.00 | 26.13 | 25.68 | 9,400 |
| 02 may 2024 | 25.68 | 25.89 | 25.67 | 25.79 | 25.35 | 6,100 |
| 01 may 2024 | 25.54 | 25.85 | 25.49 | 25.50 | 25.06 | 23,100 |
| 30 abr 2024 | 26.03 | 26.05 | 25.67 | 25.70 | 25.26 | 9,500 |
| 29 abr 2024 | 25.96 | 26.10 | 25.96 | 26.04 | 25.59 | 9,000 |
| 26 abr 2024 | 25.85 | 25.90 | 25.75 | 25.82 | 25.37 | 7,300 |
| 25 abr 2024 | 25.43 | 25.69 | 25.37 | 25.65 | 25.21 | 21,200 |
| 24 abr 2024 | 25.94 | 26.00 | 25.89 | 25.98 | 25.53 | 9,400 |
| 23 abr 2024 | 25.84 | 26.03 | 25.84 | 25.94 | 25.49 | 8,000 |
| 22 abr 2024 | 25.74 | 25.96 | 25.72 | 25.83 | 25.38 | 9,400 |
| 19 abr 2024 | 25.76 | 25.77 | 25.61 | 25.68 | 25.24 | 24,600 |
| 18 abr 2024 | 25.84 | 25.85 | 25.68 | 25.71 | 25.27 | 10,700 |
| 17 abr 2024 | 25.80 | 25.80 | 25.69 | 25.75 | 25.31 | 8,500 |
| 16 abr 2024 | 25.99 | 25.99 | 25.65 | 25.80 | 25.36 | 18,100 |
| 15 abr 2024 | 26.63 | 26.63 | 26.10 | 26.18 | 25.73 | 14,600 |
| 12 abr 2024 | 26.46 | 26.46 | 26.21 | 26.26 | 25.81 | 9,700 |
| 11 abr 2024 | 26.55 | 26.64 | 26.31 | 26.58 | 26.12 | 9,400 |
| 10 abr 2024 | 26.54 | 26.68 | 26.42 | 26.46 | 26.00 | 26,000 |
| 09 abr 2024 | 27.11 | 27.11 | 26.82 | 26.97 | 26.50 | 12,800 |
| 08 abr 2024 | 26.75 | 27.02 | 26.75 | 26.91 | 26.45 | 7,300 |
| 05 abr 2024 | 26.69 | 26.79 | 26.69 | 26.77 | 26.31 | 6,900 |
| 04 abr 2024 | 26.87 | 26.99 | 26.66 | 26.66 | 26.20 | 13,700 |
| 03 abr 2024 | 26.57 | 26.86 | 26.57 | 26.84 | 26.38 | 11,200 |
| 02 abr 2024 | 26.44 | 26.52 | 26.37 | 26.52 | 26.06 | 27,200 |
| 01 abr 2024 | 26.95 | 26.95 | 26.60 | 26.68 | 26.22 | 12,600 |
| 28 mar 2024 | 26.97 | 27.01 | 26.90 | 26.98 | 26.51 | 4,300 |
| 27 mar 2024 | 26.89 | 27.04 | 26.89 | 27.00 | 26.54 | 3,900 |
| 26 mar 2024 | 26.93 | 27.01 | 26.90 | 26.90 | 26.44 | 7,300 |
| 25 mar 2024 | 26.73 | 26.92 | 26.73 | 26.86 | 26.40 | 10,900 |
| 22 mar 2024 | 27.00 | 27.00 | 26.81 | 26.89 | 26.43 | 8,700 |
| 21 mar 2024 | 26.92 | 26.97 | 26.87 | 26.92 | 26.46 | 17,300 |
| 20 mar 2024 | 26.65 | 26.96 | 26.63 | 26.95 | 26.49 | 8,100 |
| 19 mar 2024 | 26.49 | 26.70 | 26.49 | 26.68 | 26.22 | 13,200 |
| 18 mar 2024 | 26.40 | 26.49 | 26.39 | 26.47 | 26.01 | 6,800 |
| 15 mar 2024 | 26.10 | 26.42 | 26.10 | 26.35 | 25.90 | 16,300 |
| 14 mar 2024 | 26.26 | 26.40 | 26.08 | 26.13 | 25.68 | 10,900 |
| 13 mar 2024 | 26.26 | 26.35 | 26.21 | 26.30 | 25.85 | 18,500 |
| 13 mar 2024 | 0.148 Dividendo | |||||
| 12 mar 2024 | 26.15 | 26.40 | 26.15 | 26.36 | 25.76 | 12,300 |
| 11 mar 2024 | 26.22 | 26.22 | 26.02 | 26.14 | 25.55 | 13,600 |
| 08 mar 2024 | 26.46 | 26.55 | 26.41 | 26.44 | 25.84 | 11,800 |
| 07 mar 2024 | 26.34 | 26.51 | 26.34 | 26.51 | 25.91 | 11,800 |
| 06 mar 2024 | 26.37 | 26.57 | 26.26 | 26.50 | 25.90 | 11,400 |
| 05 mar 2024 | 25.90 | 26.12 | 25.90 | 25.99 | 25.40 | 23,400 |
| 04 mar 2024 | 26.03 | 26.03 | 25.82 | 25.87 | 25.28 | 21,900 |
| 01 mar 2024 | 25.94 | 26.14 | 25.94 | 25.99 | 25.40 | 182,900 |
| 29 feb 2024 | 26.05 | 26.07 | 25.86 | 25.93 | 25.34 | 5,200 |
| 28 feb 2024 | 25.95 | 25.98 | 25.90 | 25.93 | 25.34 | 7,200 |
| 27 feb 2024 | 26.03 | 26.05 | 25.97 | 26.00 | 25.41 | 4,000 |
| 26 feb 2024 | 26.12 | 26.12 | 25.88 | 25.92 | 25.33 | 11,700 |
| 23 feb 2024 | 25.99 | 26.12 | 25.99 | 26.07 | 25.48 | 3,300 |
| 22 feb 2024 | 25.99 | 26.05 | 25.90 | 26.05 | 25.45 | 4,400 |
| 21 feb 2024 | 25.74 | 25.84 | 25.74 | 25.84 | 25.25 | 8,100 |
| 20 feb 2024 | 25.78 | 25.79 | 25.68 | 25.74 | 25.15 | 9,700 |
| 16 feb 2024 | 25.72 | 25.89 | 25.72 | 25.85 | 25.26 | 11,600 |
| 15 feb 2024 | 25.55 | 25.72 | 25.55 | 25.72 | 25.13 | 6,900 |
| 14 feb 2024 | 25.39 | 25.44 | 25.28 | 25.40 | 24.82 | 14,700 |
| 13 feb 2024 | 25.42 | 25.45 | 25.23 | 25.24 | 24.67 | 8,800 |
| 12 feb 2024 | 25.68 | 25.78 | 25.65 | 25.68 | 25.10 | 29,500 |
| 09 feb 2024 | 25.38 | 25.53 | 25.35 | 25.51 | 24.93 | 20,500 |
| 08 feb 2024 | 25.56 | 25.56 | 25.35 | 25.44 | 24.87 | 19,500 |
| 07 feb 2024 | 25.53 | 25.58 | 25.45 | 25.52 | 24.94 | 47,500 |
| 06 feb 2024 | 25.32 | 25.44 | 25.27 | 25.44 | 24.86 | 11,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.