Intl Quantitative Valueshares ETF (NY: IVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	21.26	21.28	21.07	21.25	9,632	-0.40(-1.85%)
May 30, 2023	21.74	21.78	21.54	21.65	12,938	-0.21(-0.96%)
May 26, 2023	21.86	21.94	21.84	21.86	10,055	+0.19(+0.88%)
May 25, 2023	21.68	21.71	21.60	21.67	11,864	-0.04(-0.18%)
May 24, 2023	21.88	21.88	21.71	21.71	11,079	-0.28(-1.26%)
May 23, 2023	22.08	22.15	21.99	21.99	10,260	-0.25(-1.14%)
May 22, 2023	22.22	22.29	22.16	22.24	10,072	+0.01(+0.05%)
May 19, 2023	22.29	22.29	22.20	22.23	7,163	+0.02(+0.07%)
May 18, 2023	22.15	22.22	22.13	22.22	11,843	+0.07(+0.31%)
May 17, 2023	22.06	22.18	21.98	22.15	8,144	+0.24(+1.11%)
May 16, 2023	22.20	22.20	21.90	21.90	12,783	-0.26(-1.16%)
May 15, 2023	22.12	22.19	22.08	22.16	5,617	+0.13(+0.60%)
May 12, 2023	22.13	22.16	21.92	22.03	3,092	+0.01(+0.05%)
May 11, 2023	21.91	22.05	21.86	22.02	10,316	-0.18(-0.81%)
May 10, 2023	22.17	22.20	22.07	22.20	3,879	+0.05(+0.22%)
May 09, 2023	22.12	22.29	22.10	22.15	21,728	-0.12(-0.56%)
May 08, 2023	22.27	22.32	22.25	22.28	8,880	+0.10(+0.43%)
May 05, 2023	22.01	22.24	21.94	22.18	42,328	+0.39(+1.79%)
May 04, 2023	21.86	21.87	21.65	21.79	26,868	-0.05(-0.24%)
May 03, 2023	21.88	21.99	21.84	21.84	33,776	+0.01(+0.06%)
May 02, 2023	22.02	22.02	21.65	21.83	14,973	-0.34(-1.55%)
May 01, 2023	22.22	22.30	22.16	22.17	22,710	-0.05(-0.21%)
Apr 28, 2023	22.03	22.25	22.03	22.22	31,314	+0.03(+0.12%)
Apr 27, 2023	21.96	22.21	21.96	22.19	8,910	+0.23(+1.05%)
Apr 26, 2023	22.15	22.15	21.91	21.96	5,888	+0.08(+0.36%)
Apr 25, 2023	22.16	22.16	21.82	21.88	15,863	-0.54(-2.41%)
Apr 24, 2023	22.25	22.43	22.25	22.42	8,007	-0.04(-0.17%)
Apr 21, 2023	22.36	22.46	22.28	22.46	4,263	+0.04(+0.18%)
Apr 20, 2023	22.38	22.51	22.35	22.42	9,975	-0.04(-0.16%)
Apr 19, 2023	22.48	22.48	22.38	22.45	10,502	-0.18(-0.78%)
Apr 18, 2023	22.66	22.68	22.54	22.63	11,508	-0.02(-0.08%)
Apr 17, 2023	22.60	22.65	22.49	22.65	15,619	+0.11(+0.51%)
Apr 14, 2023	22.71	22.76	22.38	22.53	56,614	-0.25(-1.09%)
Apr 13, 2023	22.59	22.87	22.46	22.78	14,763	+0.38(+1.71%)
Apr 12, 2023	22.57	22.57	22.40	22.40	9,461	+0.06(+0.29%)
Apr 11, 2023	22.23	22.36	22.22	22.34	13,446	+0.30(+1.35%)
Apr 10, 2023	21.92	22.05	21.92	22.04	16,300	+0.02(+0.09%)
Apr 06, 2023	21.91	22.04	21.89	22.02	7,273	-0.09(-0.39%)
Apr 05, 2023	22.18	22.18	22.05	22.10	16,476	-0.34(-1.53%)
Apr 04, 2023	22.53	22.59	22.43	22.45	10,118	-0.21(-0.91%)
Apr 03, 2023	22.70	22.70	22.54	22.65	15,901	+0.26(+1.15%)
Mar 31, 2023	22.51	22.51	22.35	22.40	17,183	+0.14(+0.63%)
Mar 30, 2023	22.23	22.34	22.12	22.26	11,192	+0.22(+1.00%)
Mar 29, 2023	22.04	22.06	21.99	22.04	3,862	+0.18(+0.81%)
Mar 28, 2023	21.82	21.87	21.78	21.86	15,296	+0.30(+1.38%)
Mar 27, 2023	21.44	21.61	21.43	21.56	9,499	+0.16(+0.73%)
Mar 24, 2023	21.26	21.40	21.22	21.40	5,564	-0.12(-0.57%)
Mar 23, 2023	21.80	21.80	21.53	21.53	9,190	-0.04(-0.18%)
Mar 22, 2023	21.57	21.88	21.57	21.57	10,406	-0.07(-0.35%)
Mar 21, 2023	21.68	21.73	21.50	21.64	14,269	+0.45(+2.14%)
Mar 20, 2023	20.98	21.30	20.98	21.19	29,081	+0.20(+0.94%)
Mar 17, 2023	20.99	21.07	20.91	20.99	12,385	-0.21(-0.98%)
Mar 16, 2023	20.87	21.23	20.85	21.20	12,801	+0.09(+0.45%)
Mar 15, 2023	21.15	21.20	20.92	21.10	26,689	-0.80(-3.63%)
Mar 14, 2023	21.74	21.98	21.74	21.90	13,211	+0.12(+0.56%)
Mar 13, 2023	21.75	21.89	21.61	21.77	31,257	-0.34(-1.53%)
Mar 10, 2023	22.38	22.43	22.10	22.11	8,892	-0.19(-0.86%)
Mar 09, 2023	22.64	22.64	22.30	22.30	7,691	-0.18(-0.80%)
Mar 08, 2023	22.50	22.58	22.35	22.48	23,893	+0.16(+0.72%)
Mar 07, 2023	22.69	22.70	22.31	22.32	14,309	-0.45(-2.00%)
Mar 06, 2023	22.87	22.89	22.71	22.78	9,072	-0.09(-0.41%)
Mar 03, 2023	22.70	22.97	22.67	22.87	7,137	+0.29(+1.30%)
Mar 02, 2023	22.24	22.65	22.24	22.58	20,496	+0.06(+0.25%)