WisdomTree International Al Enhanced Value Fund (AIVI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.90

-0.38

(-0.88%)

At close: 12:53PM EDT

43.28

+0.38

(+0.89%)

After hours:

07:31PM EDT

Time period:

07 Oct 2023 - 07 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2024	42.96	42.96	42.90	42.90	42.90	233
04 Oct 2024	43.28	43.28	43.28	43.28	43.28	200
03 Oct 2024	42.86	42.93	42.84	42.91	42.91	1,600
02 Oct 2024	43.39	43.39	43.33	43.37	43.37	3,000
01 Oct 2024	43.48	43.55	43.48	43.55	43.55	1,200
30 Sept 2024	43.87	43.90	43.80	43.80	43.80	28,100
27 Sept 2024	44.29	44.37	44.14	44.14	44.14	2,000
26 Sept 2024	43.97	44.09	43.97	44.05	44.05	800
25 Sept 2024	43.68	43.68	43.45	43.52	43.52	1,600
25 Sept 2024	0.29 Dividend
24 Sept 2024	43.82	44.04	43.82	44.04	43.75	1,300
23 Sept 2024	43.52	44.09	43.52	43.93	43.64	48,200
20 Sept 2024	43.38	43.43	43.38	43.43	43.14	200
19 Sept 2024	43.65	43.93	43.60	43.79	43.50	3,600
18 Sept 2024	43.25	43.31	43.25	43.31	43.02	800
17 Sept 2024	43.37	43.37	43.30	43.30	43.01	3,400
16 Sept 2024	43.26	43.54	43.26	43.54	43.25	800
13 Sept 2024	43.09	43.12	43.05	43.11	42.83	1,000
12 Sept 2024	42.66	42.88	42.64	42.88	42.60	1,800
11 Sept 2024	42.24	42.70	42.24	42.70	42.42	800
10 Sept 2024	42.44	42.61	42.36	42.61	42.33	15,200
09 Sept 2024	42.87	42.98	42.81	42.89	42.61	1,600
06 Sept 2024	42.89	42.89	42.45	42.48	42.20	2,900
05 Sept 2024	43.18	43.25	43.12	43.12	42.84	2,800
04 Sept 2024	42.72	42.79	42.60	42.66	42.38	9,500
03 Sept 2024	42.71	42.71	42.60	42.60	42.32	500
30 Aug 2024	42.94	43.00	42.94	43.00	42.72	400
29 Aug 2024	43.06	43.09	42.99	42.99	42.71	500
28 Aug 2024	43.02	43.02	42.81	42.91	42.63	600
27 Aug 2024	42.93	43.05	42.93	43.05	42.77	400
26 Aug 2024	42.86	42.96	42.86	42.88	42.60	2,800
23 Aug 2024	42.44	43.00	42.44	43.00	42.72	1,100
22 Aug 2024	42.43	42.43	42.21	42.21	41.93	100,100
21 Aug 2024	42.15	42.34	42.15	42.34	42.06	1,000
20 Aug 2024	41.93	41.97	41.84	41.85	41.57	6,800
19 Aug 2024	42.02	42.06	42.02	42.03	41.75	400
16 Aug 2024	41.34	41.56	41.34	41.56	41.29	1,800
15 Aug 2024	41.26	41.36	41.24	41.24	40.97	1,400
14 Aug 2024	41.02	41.02	40.98	41.00	40.73	300
13 Aug 2024	40.53	40.80	40.53	40.75	40.48	1,200
12 Aug 2024	40.17	40.27	40.17	40.23	39.97	1,000
09 Aug 2024	40.13	40.32	40.13	40.32	40.05	1,500
08 Aug 2024	40.17	40.31	40.17	40.23	39.97	600
07 Aug 2024	40.20	40.27	39.82	39.82	39.56	1,800
06 Aug 2024	39.48	39.66	39.46	39.62	39.36	800
05 Aug 2024	39.65	39.65	39.36	39.60	39.34	1,800
02 Aug 2024	40.50	40.60	40.50	40.60	40.33	500
01 Aug 2024	40.76	40.76	40.68	40.68	40.41	1,800
31 July 2024	41.45	41.51	41.39	41.51	41.24	1,200
30 July 2024	40.94	41.12	40.94	41.07	40.80	3,500
29 July 2024	40.82	40.94	40.80	40.94	40.67	1,600
26 July 2024	40.90	41.08	40.85	41.05	40.78	2,700
25 July 2024	40.70	40.70	40.57	40.57	40.30	1,400
24 July 2024	40.69	40.71	40.46	40.46	40.19	800
23 July 2024	40.73	40.77	40.73	40.77	40.50	400
22 July 2024	40.89	40.96	40.89	40.96	40.69	400
19 July 2024	40.59	40.64	40.59	40.64	40.37	300
18 July 2024	41.28	41.31	40.95	40.95	40.68	2,000
17 July 2024	40.96	41.22	40.96	41.22	40.95	300
16 July 2024	40.88	40.88	40.88	40.88	40.61	300
15 July 2024	41.04	41.04	40.73	40.79	40.52	1,700
12 July 2024	41.17	41.17	41.10	41.10	40.83	1,500
11 July 2024	40.98	40.98	40.82	40.83	40.56	4,400
10 July 2024	40.40	40.45	40.35	40.45	40.18	6,200
09 July 2024	40.01	40.01	40.00	40.00	39.74	700
08 July 2024	40.32	40.32	40.09	40.09	39.83	1,100
05 July 2024	40.28	40.28	39.99	40.21	39.95	4,500
03 July 2024	39.82	39.89	39.81	39.88	39.62	3,000
02 July 2024	39.35	39.41	39.30	39.41	39.15	1,200
01 July 2024	39.76	39.76	39.39	39.41	39.15	1,700
28 June 2024	39.37	39.37	39.26	39.36	39.10	900
27 June 2024	39.49	39.54	39.33	39.40	39.14	6,500
26 June 2024	39.39	39.45	39.30	39.35	39.09	5,000
25 June 2024	39.80	39.80	39.67	39.73	39.47	9,400
25 June 2024	1.13 Dividend
24 June 2024	40.83	40.83	40.83	40.83	39.44	100
21 June 2024	40.62	40.62	40.54	40.54	39.16	700
20 June 2024	40.71	40.81	40.65	40.78	39.39	3,800
18 June 2024	40.46	40.56	40.43	40.53	39.15	2,500
17 June 2024	40.25	40.33	40.19	40.30	38.93	4,000
14 June 2024	40.05	40.14	40.05	40.14	38.77	1,000
13 June 2024	40.42	40.56	40.42	40.56	39.18	600
12 June 2024	41.28	41.32	41.03	41.10	39.70	1,600
11 June 2024	40.47	40.65	40.47	40.65	39.26	600
10 June 2024	41.16	41.16	41.16	41.16	39.76	100
07 June 2024	41.28	41.28	41.28	41.28	39.87	600
06 June 2024	41.70	41.81	41.70	41.81	40.39	3,000
05 June 2024	41.81	41.83	41.68	41.83	40.40	4,300
04 June 2024	41.76	41.79	41.68	41.74	40.32	1,700
03 June 2024	41.81	41.89	41.72	41.86	40.43	2,000
31 May 2024	41.55	41.75	41.54	41.75	40.33	2,000
30 May 2024	41.51	41.51	41.46	41.46	40.05	800
29 May 2024	41.10	41.11	41.00	41.01	39.61	1,900
28 May 2024	41.55	41.57	41.53	41.57	40.15	1,600
24 May 2024	41.62	41.62	41.62	41.62	40.20	500
23 May 2024	41.28	41.28	41.28	41.28	39.87	200
22 May 2024	41.75	41.75	41.46	41.57	40.15	1,700
21 May 2024	41.95	41.99	41.92	41.99	40.56	2,300
20 May 2024	42.21	42.21	42.04	42.04	40.61	500
17 May 2024	42.16	42.16	42.16	42.16	40.72	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,495.00+16.00(+0.19%)

ASX 2008,223.20+17.80(+0.22%)

AUD/USD0.6769+0.0007(+0.10%)

OIL76.80-0.34(-0.44%)

GOLD2,662.10-3.90(-0.15%)

Bitcoin AUD92,446.56-1,914.78(-2.03%)

WisdomTree International Al Enhanced Value Fund (AIVI)

ALL ORDS
8,495.00
+16.00(+0.19%)

ASX 200
8,223.20
+17.80(+0.22%)

AUD/USD
0.6769
+0.0007(+0.10%)

OIL
76.80
-0.34(-0.44%)

GOLD
2,662.10
-3.90(-0.15%)

Bitcoin AUD
92,446.56
-1,914.78(-2.03%)