WisdomTree International Al Enhanced Value Fund (AIVI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.40

+0.40

(+0.99%)

At close: 03:59PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	40.31	40.42	40.31	40.40	40.40	3,900
26 Apr 2024	40.00	40.00	40.00	40.00	40.00	200
25 Apr 2024	39.83	39.86	39.81	39.86	39.86	3,000
24 Apr 2024	39.96	40.08	39.96	40.08	40.08	500
23 Apr 2024	40.27	40.33	40.27	40.29	40.29	600
22 Apr 2024	39.98	40.04	39.98	40.04	40.04	1,200
19 Apr 2024	39.57	39.57	39.51	39.56	39.56	2,400
18 Apr 2024	39.51	39.51	39.34	39.34	39.34	700
17 Apr 2024	39.56	39.60	39.27	39.48	39.48	30,800
16 Apr 2024	39.47	39.47	39.27	39.30	39.30	1,100
15 Apr 2024	40.03	40.03	39.60	39.68	39.68	2,500
12 Apr 2024	39.88	39.92	39.78	39.78	39.78	2,100
11 Apr 2024	40.29	40.29	40.29	40.29	40.29	300
10 Apr 2024	40.29	40.29	40.21	40.29	40.29	1,900
09 Apr 2024	40.73	40.84	40.73	40.84	40.84	600
08 Apr 2024	40.79	40.95	40.79	40.90	40.90	4,000
05 Apr 2024	40.67	40.67	40.67	40.67	40.67	200
04 Apr 2024	41.08	41.09	40.60	40.60	40.60	2,900
03 Apr 2024	40.77	40.99	40.77	40.97	40.97	800
02 Apr 2024	40.74	40.75	40.74	40.75	40.75	100
01 Apr 2024	41.02	41.02	40.97	41.00	41.00	1,000
28 Mar 2024	41.09	41.09	41.01	41.03	41.03	2,100
27 Mar 2024	40.93	41.11	40.93	41.09	41.09	3,000
26 Mar 2024	40.94	40.95	40.84	40.84	40.84	900
25 Mar 2024	40.67	40.90	40.67	40.79	40.79	3,400
22 Mar 2024	40.85	40.87	40.83	40.83	40.83	3,400
22 Mar 2024	0.195 Dividend
21 Mar 2024	41.06	41.19	41.03	41.03	40.83	3,500
20 Mar 2024	40.68	41.21	40.68	41.18	40.98	3,100
19 Mar 2024	40.72	40.78	40.72	40.78	40.59	400
18 Mar 2024	40.72	40.72	40.64	40.67	40.48	1,300
15 Mar 2024	40.81	40.81	40.76	40.80	40.61	1,300
14 Mar 2024	40.63	40.69	40.63	40.69	40.50	500
13 Mar 2024	40.95	41.02	40.94	40.96	40.77	1,800
12 Mar 2024	40.74	40.92	40.74	40.89	40.70	1,900
11 Mar 2024	40.57	40.67	40.57	40.67	40.48	900
08 Mar 2024	40.82	40.88	40.73	40.73	40.54	2,900
07 Mar 2024	40.51	40.74	40.51	40.72	40.53	2,800
06 Mar 2024	40.36	40.40	40.32	40.32	40.13	2,500
05 Mar 2024	40.10	40.10	39.99	40.00	39.81	1,600
04 Mar 2024	39.87	39.99	39.87	39.95	39.76	1,200
01 Mar 2024	39.94	40.17	39.94	40.17	39.98	2,400
29 Feb 2024	40.04	40.09	39.97	40.07	39.88	4,700
28 Feb 2024	39.98	39.98	39.89	39.92	39.73	2,000
27 Feb 2024	40.27	40.28	40.24	40.28	40.09	1,200
26 Feb 2024	40.26	40.29	40.26	40.29	40.10	500
23 Feb 2024	40.50	40.50	40.43	40.46	40.27	2,100
22 Feb 2024	40.40	40.48	40.34	40.48	40.29	900
21 Feb 2024	40.20	40.23	40.14	40.23	40.04	900
20 Feb 2024	40.13	40.13	40.04	40.07	39.88	400
16 Feb 2024	39.86	39.86	39.86	39.86	39.67	200
15 Feb 2024	39.71	39.85	39.71	39.85	39.66	1,100
14 Feb 2024	39.38	39.43	39.38	39.43	39.24	1,000
13 Feb 2024	39.30	39.30	39.04	39.10	38.91	1,500
12 Feb 2024	39.65	39.67	39.65	39.67	39.48	300
09 Feb 2024	39.29	39.48	39.26	39.48	39.29	2,200
08 Feb 2024	39.54	39.54	39.49	39.51	39.32	2,400
07 Feb 2024	39.80	39.80	39.69	39.77	39.58	1,600
06 Feb 2024	39.83	39.91	39.83	39.91	39.72	1,200
05 Feb 2024	39.57	39.60	39.54	39.60	39.41	1,400
02 Feb 2024	39.89	39.89	39.77	39.87	39.68	3,200
01 Feb 2024	39.97	40.21	39.84	40.21	40.02	3,600
31 Jan 2024	40.40	40.40	39.95	39.96	39.77	5,500
30 Jan 2024	40.07	40.16	40.07	40.16	39.97	2,600
29 Jan 2024	40.08	40.34	40.08	40.30	40.11	700
26 Jan 2024	40.25	40.25	40.16	40.17	39.98	1,200
25 Jan 2024	39.90	39.93	39.79	39.93	39.74	2,900
24 Jan 2024	40.09	40.09	39.90	39.92	39.73	3,400
23 Jan 2024	39.57	39.69	39.57	39.69	39.50	3,000
22 Jan 2024	39.89	39.92	39.84	39.84	39.65	800
19 Jan 2024	39.40	39.68	39.40	39.68	39.49	1,800
18 Jan 2024	39.43	39.59	39.43	39.59	39.40	400
17 Jan 2024	39.31	39.49	39.31	39.49	39.30	2,500
16 Jan 2024	40.03	40.03	39.89	39.89	39.70	1,100
12 Jan 2024	40.66	40.74	40.49	40.52	40.33	4,200
11 Jan 2024	40.40	40.40	40.40	40.40	40.21	400
10 Jan 2024	40.32	40.40	40.32	40.36	40.17	1,100
09 Jan 2024	40.27	40.27	40.24	40.24	40.05	200
08 Jan 2024	40.41	40.56	40.41	40.56	40.37	500
05 Jan 2024	40.16	40.29	40.05	40.18	39.99	1,700
04 Jan 2024	40.00	40.32	40.00	40.12	39.93	5,300
03 Jan 2024	39.88	39.91	39.78	39.91	39.72	1,900
02 Jan 2024	40.18	40.31	40.14	40.14	39.95	1,400
29 Dec 2023	40.67	40.67	40.46	40.47	40.28	3,500
28 Dec 2023	40.74	40.74	40.52	40.52	40.33	5,200
27 Dec 2023	40.49	40.62	40.49	40.57	40.38	1,400
26 Dec 2023	40.25	40.39	40.25	40.39	40.20	2,900
22 Dec 2023	40.24	40.31	40.18	40.18	39.99	1,500
22 Dec 2023	0.365 Dividend
21 Dec 2023	40.27	40.44	40.21	40.44	39.88	42,200
20 Dec 2023	40.30	40.31	39.86	39.86	39.31	2,000
19 Dec 2023	40.23	40.25	40.20	40.25	39.70	700
18 Dec 2023	39.88	39.90	39.86	39.90	39.35	800
15 Dec 2023	40.02	40.15	39.82	39.82	39.27	53,200
14 Dec 2023	40.37	40.49	40.24	40.37	39.82	10,300
13 Dec 2023	39.41	40.00	39.23	39.99	39.44	18,000
12 Dec 2023	39.26	39.47	39.26	39.47	38.93	2,000
11 Dec 2023	39.39	39.43	39.32	39.43	38.89	700
08 Dec 2023	39.13	39.38	39.13	39.37	38.83	2,700
07 Dec 2023	39.15	39.40	39.15	39.36	38.82	3,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6533-0.0037(-0.56%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.77+0.14(+0.17%)

GOLD2,326.80-30.90(-1.31%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

WisdomTree International Al Enhanced Value Fund (AIVI)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6533
-0.0037(-0.56%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.77
+0.14(+0.17%)

GOLD
2,326.80
-30.90(-1.31%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)