Alpha Architect International Quantitative Value (IVAL)

IVAL
🏛️ Estados Unidos →
30.39
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 22.08 22.08 21.90 21.91 0.1M
2022-12-29 22.83 22.83 22.03 22.15 0.1M
2022-12-28 24.05 24.05 23.58 23.64 0.1M
2022-12-27 23.88 24.02 23.87 23.94 0.0M
2022-12-23 23.80 23.98 23.74 23.93 0.0M
2022-12-22 23.88 23.88 23.52 23.73 0.0M
2022-12-21 24.01 24.20 23.97 24.05 0.0M
2022-12-20 23.77 23.89 23.71 23.80 0.0M
2022-12-19 23.89 23.89 23.57 23.71 0.0M
2022-12-16 23.66 23.76 23.48 23.60 0.0M
2022-12-15 24.14 24.14 23.65 23.81 0.0M
2022-12-14 24.39 24.40 24.04 24.15 0.0M
2022-12-13 24.59 24.66 24.33 24.36 0.1M
2022-12-12 23.94 24.05 23.87 24.03 0.0M
2022-12-09 24.13 24.24 24.07 24.07 0.0M
2022-12-08 24.04 24.14 23.97 24.00 0.0M
2022-12-07 23.96 24.06 23.86 23.91 0.1M
2022-12-06 24.31 24.31 23.99 24.07 0.0M
2022-12-05 24.39 24.59 24.03 24.14 0.0M
2022-12-02 24.41 24.55 24.25 24.40 0.1M
2022-12-01 24.69 24.72 24.46 24.63 0.1M
2022-11-30 24.30 24.68 24.06 24.45 0.0M
2022-11-29 24.15 24.15 24.01 24.04 0.0M
2022-11-28 24.05 24.09 23.78 23.83 0.0M
2022-11-25 23.99 24.27 23.99 24.19 0.0M
2022-11-23 23.89 24.11 23.88 24.09 0.0M
2022-11-22 23.37 23.71 23.37 23.71 0.0M
2022-11-21 23.12 23.13 22.90 23.11 0.0M
2022-11-18 23.30 23.41 23.26 23.34 0.0M
2022-11-17 23.20 23.44 23.16 23.37 0.0M
2022-11-16 23.78 23.81 23.64 23.75 0.0M
2022-11-15 23.99 24.05 23.79 23.87 0.0M
2022-11-14 23.65 23.83 23.65 23.65 0.0M
2022-11-11 23.56 24.01 23.56 23.96 0.0M
2022-11-10 22.87 23.22 22.87 23.22 0.0M
2022-11-09 22.60 22.76 22.29 22.37 0.1M
2022-11-08 22.74 23.06 22.70 22.92 0.0M
2022-11-07 22.84 23.01 22.77 22.85 0.0M
2022-11-04 22.19 22.84 22.19 22.80 0.0M
2022-11-03 21.67 21.91 21.63 21.77 0.0M
2022-11-02 22.21 22.51 21.89 21.89 0.0M
2022-11-01 22.36 22.36 22.09 22.21 0.0M
2022-10-31 21.79 21.96 21.78 21.90 0.0M
2022-10-28 21.92 22.06 21.81 22.06 0.0M
2022-10-27 22.17 22.30 22.05 22.08 0.0M
2022-10-26 22.06 22.34 22.02 22.20 0.0M
2022-10-25 21.72 22.00 21.72 21.96 0.0M
2022-10-24 21.63 21.75 21.57 21.67 0.0M
2022-10-21 21.10 21.79 21.10 21.73 0.0M
2022-10-20 21.19 21.45 21.05 21.15 0.0M
2022-10-19 21.15 21.18 20.96 21.10 0.0M
2022-10-18 21.56 21.56 21.19 21.38 0.0M
2022-10-17 21.27 21.44 21.27 21.35 0.0M
2022-10-14 21.32 21.33 20.87 20.87 0.0M
2022-10-13 20.44 21.36 20.44 21.33 0.0M
2022-10-12 20.66 20.74 20.54 20.61 0.0M
2022-10-11 20.94 21.13 20.74 20.77 0.0M
2022-10-10 21.14 21.29 21.11 21.23 0.0M
2022-10-07 21.34 21.35 21.14 21.18 0.0M
2022-10-06 21.38 21.60 21.38 21.41 0.1M
2022-10-05 21.47 21.73 21.41 21.56 0.0M
2022-10-04 21.58 21.94 21.58 21.88 0.1M
2022-10-03 20.80 21.11 20.79 21.06 0.0M
2022-09-30 20.25 20.47 20.22 20.27 0.0M
2022-09-29 20.36 20.37 20.20 20.32 0.0M
2022-09-28 20.19 20.70 20.18 20.64 0.0M
2022-09-27 20.35 20.45 19.98 20.20 0.0M
2022-09-26 20.27 20.45 19.97 20.09 0.0M
2022-09-23 21.09 21.09 20.60 20.75 0.0M
2022-09-22 21.75 21.75 21.54 21.60 0.0M
2022-09-21 21.88 21.88 21.51 21.57 0.0M
2022-09-20 21.74 21.76 21.55 21.72 0.1M
2022-09-19 21.68 21.93 21.62 21.93 0.0M
2022-09-16 21.80 21.96 21.80 21.96 0.0M
2022-09-15 22.34 22.50 22.20 22.25 0.0M
2022-09-14 22.54 22.62 22.41 22.53 0.0M
2022-09-13 22.71 22.75 22.22 22.36 0.0M
2022-09-12 23.13 23.29 23.12 23.14 0.0M
2022-09-09 22.53 22.89 22.53 22.85 0.1M
2022-09-08 22.01 22.18 21.90 22.18 0.0M
2022-09-07 21.90 22.21 21.87 22.13 0.1M
2022-09-06 22.40 22.48 22.21 22.33 0.0M
2022-09-02 22.41 22.59 22.11 22.14 0.1M
2022-09-01 22.39 22.39 22.10 22.37 0.2M
2022-08-31 22.82 22.87 22.69 22.73 0.0M
2022-08-30 23.41 23.42 22.96 23.05 0.0M
2022-08-29 23.27 23.40 23.27 23.32 0.0M
2022-08-26 23.88 23.89 23.34 23.34 0.0M
2022-08-25 23.60 23.83 23.60 23.83 0.0M
2022-08-24 23.50 23.61 23.45 23.55 0.0M
2022-08-23 23.32 23.67 23.32 23.60 0.0M
2022-08-22 23.26 23.26 23.10 23.17 0.0M
2022-08-19 23.61 23.61 23.38 23.46 0.0M
2022-08-18 23.87 23.91 23.77 23.81 0.0M
2022-08-17 23.68 23.82 23.61 23.74 0.0M
2022-08-16 23.82 23.98 23.82 23.98 0.0M
2022-08-15 23.83 23.93 23.76 23.92 0.0M
2022-08-12 24.15 24.31 24.10 24.24 0.0M
2022-08-11 24.09 24.27 24.09 24.10 0.0M
2022-08-10 23.86 24.06 23.80 23.99 0.0M
2022-08-09 23.46 23.46 23.29 23.33 0.0M
2022-08-08 23.56 23.58 23.32 23.37 0.0M
2022-08-05 22.94 23.15 22.94 23.15 0.0M
2022-08-04 23.06 23.23 23.06 23.20 0.0M
2022-08-03 23.11 23.12 22.97 23.04 0.3M
2022-08-02 23.26 23.30 22.98 22.98 0.1M
2022-08-01 23.55 23.66 23.44 23.54 0.0M
2022-07-29 23.32 23.60 23.32 23.55 0.0M
2022-07-28 23.06 23.23 22.95 23.23 0.0M
2022-07-27 22.64 23.00 22.52 22.94 0.0M
2022-07-26 22.63 22.63 22.47 22.48 0.0M
2022-07-25 22.70 22.77 22.63 22.76 0.1M
2022-07-22 22.69 22.72 22.41 22.51 0.0M
2022-07-21 22.40 22.47 22.31 22.47 0.2M
2022-07-20 22.49 22.56 22.33 22.41 0.0M
2022-07-19 22.17 22.40 22.17 22.35 0.0M
2022-07-18 21.89 21.96 21.71 21.76 0.0M
2022-07-15 21.16 21.41 21.16 21.41 0.0M
2022-07-14 20.99 21.13 20.78 21.10 0.0M
2022-07-13 21.23 21.53 21.19 21.49 0.0M
2022-07-12 21.47 21.59 21.39 21.46 0.0M
2022-07-11 21.57 21.59 21.44 21.44 0.0M
2022-07-08 21.86 21.97 21.83 21.97 0.0M
2022-07-07 21.56 21.74 21.50 21.73 0.0M
2022-07-06 21.18 21.24 21.00 21.18 0.0M
2022-07-05 21.47 21.63 21.23 21.51 0.0M
2022-07-01 22.16 22.36 21.87 22.32 0.0M
2022-06-30 22.27 22.49 22.12 22.49 0.1M
2022-06-29 22.95 22.95 22.77 22.83 0.0M
2022-06-28 23.27 23.37 22.93 22.98 0.0M
2022-06-27 22.87 23.08 22.87 22.90 0.0M
2022-06-24 22.49 22.80 22.49 22.80 0.0M
2022-06-23 22.50 22.65 22.16 22.36 0.0M
2022-06-22 22.66 22.93 22.66 22.78 0.0M
2022-06-21 23.33 23.44 23.21 23.23 0.1M
2022-06-17 23.54 23.55 23.08 23.20 0.0M
2022-06-16 23.67 23.88 23.53 23.70 0.1M
2022-06-15 24.09 24.45 24.01 24.35 0.0M
2022-06-14 24.05 24.17 23.66 23.85 0.0M
2022-06-13 24.19 24.26 23.98 24.05 0.1M
2022-06-10 25.34 25.34 24.95 25.01 0.1M
2022-06-09 26.06 26.24 25.74 25.74 0.0M
2022-06-08 26.45 26.54 26.21 26.22 0.0M
2022-06-07 26.38 26.79 26.38 26.70 0.2M
2022-06-06 26.66 26.79 26.54 26.65 0.0M
2022-06-03 26.32 26.44 26.30 26.40 0.0M
2022-06-02 26.39 26.63 26.33 26.61 0.1M
2022-06-01 26.21 26.38 25.97 26.07 0.1M
2022-05-31 26.32 26.32 26.09 26.16 0.0M
2022-05-27 26.32 26.35 26.21 26.32 0.1M
2022-05-26 25.94 26.08 25.94 26.06 0.0M
2022-05-25 25.68 25.82 25.59 25.79 0.0M
2022-05-24 25.63 25.73 25.54 25.66 0.0M
2022-05-23 25.61 25.77 25.61 25.74 0.0M
2022-05-20 25.39 25.46 24.99 25.25 0.0M
2022-05-19 24.79 25.18 24.79 25.06 0.0M
2022-05-18 25.09 25.09 24.63 24.71 0.0M
2022-05-17 25.06 25.13 24.95 25.12 0.0M
2022-05-16 24.46 24.68 24.44 24.61 0.0M
2022-05-13 24.41 24.60 24.34 24.52 0.0M
2022-05-12 24.02 24.23 23.88 24.02 0.1M
2022-05-11 24.37 24.60 24.04 24.04 0.0M
2022-05-10 24.33 24.41 24.00 24.18 0.1M
2022-05-09 24.41 24.46 23.91 23.99 0.0M
2022-05-06 24.95 25.05 24.73 24.97 0.1M
2022-05-05 25.08 25.08 24.83 24.93 0.0M
2022-05-04 25.20 25.69 25.05 25.69 0.0M
2022-05-03 25.13 25.34 25.13 25.27 0.0M
2022-05-02 24.97 25.03 24.71 24.99 0.2M
2022-04-29 25.39 25.39 24.83 24.83 0.1M
2022-04-28 25.00 25.20 24.84 25.20 0.0M
2022-04-27 24.74 24.93 24.71 24.83 0.0M
2022-04-26 25.04 25.06 24.67 24.67 0.0M
2022-04-25 25.02 25.27 24.88 25.19 0.0M
2022-04-22 26.03 26.05 25.60 25.62 0.1M
2022-04-21 26.71 26.74 26.13 26.18 0.0M
2022-04-20 26.26 26.39 26.26 26.33 0.0M
2022-04-19 26.08 26.20 26.03 26.12 0.0M
2022-04-18 25.78 26.06 25.78 25.89 0.0M
2022-04-14 26.17 26.17 26.02 26.07 0.0M
2022-04-13 25.77 26.13 25.77 26.06 0.0M
2022-04-12 25.87 25.92 25.60 25.63 0.0M
2022-04-11 25.76 25.77 25.45 25.52 0.0M
2022-04-08 25.83 25.97 25.82 25.82 0.0M
2022-04-07 25.75 25.85 25.61 25.76 0.0M
2022-04-06 26.07 26.07 25.57 25.81 0.0M
2022-04-05 26.57 26.57 26.29 26.30 0.0M
2022-04-04 26.71 26.79 26.69 26.73 0.0M
2022-04-01 26.69 26.84 26.67 26.84 0.0M
2022-03-31 26.83 26.84 26.49 26.52 0.0M
2022-03-30 27.00 27.04 26.86 26.89 0.0M
2022-03-29 26.91 26.91 26.66 26.91 0.0M
2022-03-28 26.53 26.64 26.47 26.64 0.0M
2022-03-25 26.60 26.75 26.60 26.74 0.0M
2022-03-24 26.56 26.65 26.52 26.52 0.0M
2022-03-23 26.45 26.54 26.43 26.44 0.0M
2022-03-22 26.76 26.76 26.60 26.68 0.0M
2022-03-21 26.35 26.60 26.35 26.49 0.0M
2022-03-18 25.97 26.33 25.97 26.29 0.0M
2022-03-17 25.95 26.22 25.91 26.13 0.0M
2022-03-16 25.82 25.92 25.45 25.92 0.0M
2022-03-15 25.04 25.24 24.87 25.21 0.0M
2022-03-14 25.10 25.23 24.97 25.05 0.0M
2022-03-11 25.14 25.14 24.77 24.77 0.0M
2022-03-10 25.00 25.00 24.80 24.92 0.0M
2022-03-09 24.83 25.15 24.82 24.99 0.0M
2022-03-08 24.30 24.72 24.14 24.33 0.0M
2022-03-07 24.78 24.78 24.12 24.23 0.0M
2022-03-04 25.11 25.15 24.90 25.07 0.0M
2022-03-03 26.19 26.20 25.82 25.90 0.0M
2022-03-02 26.14 26.26 26.08 26.21 0.0M
2022-03-01 26.13 26.13 25.75 25.89 0.0M
2022-02-28 25.99 26.31 25.99 26.10 0.0M
2022-02-25 25.69 26.02 25.65 25.99 0.0M
2022-02-24 25.15 25.45 24.95 25.38 0.0M
2022-02-23 25.89 26.03 25.73 25.83 0.0M
2022-02-22 26.20 26.20 25.90 26.00 0.0M
2022-02-18 26.50 26.50 26.31 26.33 0.0M
2022-02-17 26.63 26.68 26.45 26.51 0.0M
2022-02-16 26.63 26.86 26.63 26.86 0.0M
2022-02-15 26.70 26.85 26.62 26.83 0.0M
2022-02-14 26.45 26.45 26.26 26.38 0.0M
2022-02-11 26.68 26.80 26.33 26.43 0.0M
2022-02-10 26.65 26.92 26.57 26.60 0.0M
2022-02-09 26.96 27.02 26.96 27.02 0.0M
2022-02-08 26.66 26.79 26.60 26.79 0.0M
2022-02-07 26.51 26.68 26.51 26.55 0.0M
2022-02-04 26.43 26.51 26.24 26.46 0.0M
2022-02-03 26.62 26.70 26.49 26.49 0.0M
2022-02-02 26.41 26.53 26.33 26.47 0.0M
2022-02-01 26.02 26.20 25.97 26.16 0.1M
2022-01-31 25.87 26.11 25.84 26.11 0.1M
2022-01-28 25.66 25.69 25.38 25.69 0.0M
2022-01-27 26.02 26.02 25.68 25.83 0.0M
2022-01-26 26.30 26.30 25.82 25.88 0.0M
2022-01-25 25.99 26.33 25.78 26.20 0.1M
2022-01-24 25.98 26.14 25.59 26.12 0.0M
2022-01-21 26.67 26.69 26.45 26.45 0.0M
2022-01-20 27.09 27.31 26.83 26.85 0.0M
2022-01-19 27.22 27.31 27.08 27.08 0.0M
2022-01-18 27.14 27.74 27.09 27.11 0.0M
2022-01-14 27.53 27.53 27.36 27.50 0.0M
2022-01-13 27.88 27.88 27.58 27.58 0.0M
2022-01-12 27.58 27.61 27.48 27.56 0.0M
2022-01-11 26.97 27.27 26.97 27.20 0.1M
2022-01-10 26.88 26.92 26.72 26.89 0.0M
2022-01-07 26.93 27.10 26.87 27.03 0.0M
2022-01-06 26.89 26.92 26.79 26.79 0.0M
2022-01-05 27.10 27.26 26.87 26.87 0.0M
2022-01-04 26.76 26.89 26.75 26.79 0.0M
2022-01-03 26.41 26.59 26.36 26.46 0.0M