Alpha Architect Internatl Quantitative Value ETF (IVAL)
37.23
-0.08
(-0.20%)
USD |
NASDAQ |
Aug 26, 16:00
37.23
0.00 (0.00%)
After-Hours: 20:00
IVAL Price : 37.23 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 37.17 | 37.37 | 37.13 | 37.31 | 12598.00 |
| Aug 24, 2026 | 37.31 | 37.33 | 37.24 | 37.29 | 4538.00 |
| Aug 21, 2026 | 37.25 | 37.31 | 37.20 | 37.23 | 9888.00 |
| Aug 20, 2026 | 36.94 | 37.09 | 36.89 | 36.98 | 8056.00 |
| Aug 19, 2026 | 36.89 | 36.91 | 36.71 | 36.84 | 8096.00 |
| Aug 18, 2026 | 36.70 | 36.70 | 36.46 | 36.51 | 6864.00 |
| Aug 17, 2026 | 36.84 | 36.88 | 36.70 | 36.79 | 10386.00 |
| Aug 14, 2026 | 36.99 | 36.99 | 36.81 | 36.86 | 4553.00 |
| Aug 13, 2026 | 36.57 | 36.59 | 36.45 | 36.52 | 8839.00 |
| Aug 12, 2026 | 36.73 | 36.84 | 36.65 | 36.65 | 11592.00 |
| Aug 11, 2026 | 36.66 | 36.69 | 36.54 | 36.57 | 4145.00 |
| Aug 10, 2026 | 36.77 | 36.77 | 36.54 | 36.58 | 6320.00 |
| Aug 07, 2026 | 36.59 | 36.89 | 36.59 | 36.82 | 19223.00 |
| Aug 06, 2026 | 36.59 | 36.63 | 36.49 | 36.51 | 6294.00 |
| Aug 05, 2026 | 36.50 | 36.56 | 36.36 | 36.43 | 11980.00 |
| Aug 04, 2026 | 36.08 | 36.32 | 36.07 | 36.31 | 16394.00 |
| Aug 03, 2026 | 35.81 | 36.25 | 35.81 | 36.25 | 77634.00 |
| Jul 31, 2026 | 36.00 | 36.26 | 35.75 | 36.18 | 12615.00 |
| Jul 30, 2026 | 36.53 | 37.00 | 36.48 | 36.93 | 34618.00 |
| Jul 29, 2026 | 36.30 | 36.49 | 36.16 | 36.33 | 13673.00 |
| Jul 28, 2026 | 35.63 | 35.90 | 35.63 | 35.83 | 11692.00 |
| Jul 27, 2026 | 35.29 | 35.63 | 35.29 | 35.52 | 8246.00 |
| Jul 24, 2026 | 35.05 | 35.18 | 35.05 | 35.08 | 1930.00 |
| Jul 23, 2026 | 35.04 | 35.04 | 34.92 | 34.93 | 3313.00 |
| Jul 22, 2026 | 35.25 | 35.30 | 35.18 | 35.28 | 9687.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median