FinData: Historical Data for AMEX, IVAL - Valueshares International Quant

Saturday, 27 April 2024

Valueshares International Quant

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	21.32	21.33	20.87	20.87	5,000
13/10/22	20.44	21.36	20.44	21.33	12,000
12/10/22	20.66	20.74	20.54	20.61	22,200
11/10/22	20.94	21.13	20.74	20.77	12,400
10/10/22	21.14	21.29	21.11	21.23	12,000
07/10/22	21.34	21.35	21.14	21.18	11,700
06/10/22	21.38	21.60	21.38	21.41	84,700
05/10/22	21.47	21.73	21.41	21.56	21,200
04/10/22	21.58	21.94	21.58	21.88	139,100
03/10/22	20.80	21.11	20.79	21.06	17,400
30/09/22	20.25	20.47	20.22	20.27	11,500
29/09/22	20.36	20.37	20.20	20.32	12,900
28/09/22	20.19	20.70	20.18	20.64	44,500
26/09/22	20.27	20.45	19.97	20.09	44,200
23/09/22	21.09	21.09	20.60	20.75	32,600
22/09/22	21.75	21.75	21.54	21.60	16,400
21/09/22	21.88	21.88	21.51	21.57	8,200
20/09/22	21.74	21.76	21.55	21.72	66,000
19/09/22	21.68	21.93	21.62	21.93	6,300
16/09/22	21.80	21.96	21.80	21.96	7,400
15/09/22	22.34	22.50	22.20	22.25	42,500
14/09/22	22.54	22.62	22.41	22.53	25,000
13/09/22	22.71	22.75	22.22	22.36	23,400
12/09/22	23.13	23.29	23.12	23.14	14,000
09/09/22	22.53	22.89	22.53	22.85	145,900
08/09/22	22.01	22.18	21.90	22.18	24,500
07/09/22	21.90	22.21	21.87	22.13	54,100
06/09/22	22.40	22.48	22.21	22.33	10,800
02/09/22	22.41	22.59	22.11	22.14	54,000
01/09/22	22.39	22.39	22.10	22.37	157,600
31/08/22	22.82	22.87	22.69	22.73	6,900
30/08/22	23.41	23.42	22.96	23.05	5,900
29/08/22	23.27	23.40	23.27	23.32	7,000
26/08/22	23.88	23.89	23.34	23.34	4,400
25/08/22	23.60	23.83	23.60	23.83	9,900
24/08/22	23.50	23.61	23.45	23.55	18,300
23/08/22	23.32	23.67	23.32	23.60	6,700
22/08/22	23.26	23.26	23.10	23.17	11,200
19/08/22	23.61	23.61	23.38	23.46	5,400
18/08/22	23.87	23.91	23.77	23.81	8,800
17/08/22	23.68	23.82	23.61	23.74	16,900
16/08/22	23.82	23.98	23.82	23.98	6,400
15/08/22	23.83	23.93	23.76	23.92	5,200

Global Indices

No news available...

Currencies