WisdomTree International AI Enhanced Value Fund (AIVI)

AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.12	40.23	40.08	40.23	40.23	-0.47%	1,505
Nov 19, 2024	40.38	40.42	40.34	40.42	40.42	-0.10%	1,856
Nov 18, 2024	40.19	40.46	40.19	40.46	40.46	0.56%	1,423
Nov 15, 2024	40.18	40.23	40.18	40.23	40.23	0.45%	731
Nov 14, 2024	40.16	40.29	40.01	40.05	40.05	0.29%	6,918
Nov 13, 2024	40.03	40.03	39.77	39.93	39.93	-0.76%	1,780
Nov 12, 2024	40.85	40.85	40.15	40.24	40.24	-2.12%	7,295
Nov 11, 2024	41.20	41.20	41.11	41.11	41.11	0.07%	564
Nov 8, 2024	41.02	41.08	41.02	41.08	41.08	-1.76%	464
Nov 7, 2024	41.78	41.84	41.73	41.82	41.82	1.59%	2,132
Nov 6, 2024	41.13	41.19	40.98	41.16	41.16	-1.97%	11,523
Nov 5, 2024	41.66	41.99	41.66	41.99	41.99	0.64%	926
Nov 4, 2024	41.72	41.72	41.72	41.72	41.72	0.12%	144
Nov 1, 2024	41.88	41.88	41.67	41.67	41.67	0.56%	506
Oct 31, 2024	41.16	41.43	41.16	41.43	41.43	-0.32%	624
Oct 30, 2024	41.58	41.58	41.56	41.56	41.56	-0.37%	212
Oct 29, 2024	41.74	41.77	41.72	41.72	41.72	-0.93%	1,557
Oct 28, 2024	42.08	42.11	42.08	42.11	42.11	0.93%	432
Oct 25, 2024	41.71	41.72	41.69	41.72	41.72	-0.69%	929
Oct 24, 2024	42.04	42.04	42.01	42.01	42.01	0.08%	219
Oct 23, 2024	41.95	41.98	41.87	41.98	41.98	-0.62%	2,086
Oct 22, 2024	42.25	42.27	42.02	42.24	42.24	-0.39%	18,555
Oct 21, 2024	42.57	42.57	42.41	42.41	42.41	-1.22%	1,618
Oct 18, 2024	42.91	42.93	42.88	42.93	42.93	0.37%	1,224
Oct 17, 2024	42.78	42.78	42.78	42.78	42.78	0.01%	315
Oct 16, 2024	42.65	42.79	42.65	42.77	42.77	0.53%	1,395
Oct 15, 2024	42.69	42.69	42.54	42.55	42.55	-0.82%	645
Oct 14, 2024	42.80	42.92	42.80	42.90	42.90	0.08%	1,554
Oct 11, 2024	42.74	42.86	42.74	42.86	42.86	0.26%	662
Oct 10, 2024	42.66	42.75	42.64	42.75	42.75	-0.15%	421
Oct 9, 2024	42.77	42.81	42.77	42.81	42.81	0.23%	2,093
Oct 8, 2024	42.76	42.76	42.63	42.72	42.72	-0.43%	6,599
Oct 7, 2024	42.96	42.96	42.90	42.90	42.90	-0.88%	234
Oct 4, 2024	43.28	43.28	43.28	43.28	43.28	0.86%	166
Oct 3, 2024	42.86	42.93	42.84	42.91	42.91	-1.06%	1,568
Oct 2, 2024	43.39	43.39	43.33	43.37	43.37	-0.41%	3,041
Oct 1, 2024	43.48	43.55	43.48	43.55	43.55	-0.57%	1,169
Sep 30, 2024	43.87	43.90	43.81	43.81	43.81	-0.76%	28,066
Sep 27, 2024	44.29	44.37	44.14	44.14	44.14	0.21%	1,954
Sep 26, 2024	43.97	44.09	43.97	44.05	44.05	1.21%	755
Sep 25, 2024	43.68	43.68	43.45	43.52	43.52	-1.17%	1,605
Sep 24, 2024	43.82	44.04	43.82	44.04	43.74	0.24%	1,301
Sep 23, 2024	43.52	44.09	43.52	43.93	43.64	1.16%	48,181
Sep 20, 2024	43.38	43.43	43.38	43.43	43.14	-0.83%	222
Sep 19, 2024	43.65	43.93	43.60	43.79	43.50	1.11%	3,603
Sep 18, 2024	43.25	43.31	43.25	43.31	43.02	0.02%	785
Sep 17, 2024	43.37	43.37	43.30	43.30	43.01	-0.54%	3,361
Sep 16, 2024	43.26	43.54	43.26	43.54	43.25	1.00%	823
Sep 13, 2024	43.09	43.12	43.05	43.11	42.82	0.53%	980
Sep 12, 2024	42.66	42.88	42.64	42.88	42.60	0.42%	1,792
Sep 11, 2024	42.24	42.70	42.24	42.70	42.42	0.23%	770
Sep 10, 2024	42.44	42.61	42.36	42.61	42.33	-0.66%	15,241
Sep 9, 2024	42.87	42.98	42.81	42.89	42.61	0.97%	1,599
Sep 6, 2024	42.89	42.89	42.45	42.48	42.20	-1.49%	2,932
Sep 5, 2024	43.18	43.25	43.12	43.12	42.83	1.07%	2,830
Sep 4, 2024	42.72	42.79	42.60	42.66	42.38	0.14%	9,500
Sep 3, 2024	42.71	42.71	42.60	42.60	42.32	-0.92%	490
Aug 30, 2024	42.94	43.00	42.94	43.00	42.71	0.01%	415
Aug 29, 2024	43.06	43.09	42.99	42.99	42.71	0.18%	494
Aug 28, 2024	43.02	43.02	42.81	42.91	42.63	-0.31%	592
Aug 27, 2024	42.93	43.05	42.93	43.05	42.76	0.40%	440
Aug 26, 2024	42.86	42.96	42.86	42.88	42.59	-0.29%	2,838
Aug 23, 2024	42.44	43.00	42.44	43.00	42.72	1.89%	1,103
Aug 22, 2024	42.43	42.43	42.21	42.21	41.93	-0.32%	100,050
Aug 21, 2024	42.15	42.34	42.15	42.34	42.06	1.17%	1,037
Aug 20, 2024	41.93	41.97	41.84	41.85	41.57	-0.43%	6,780
Aug 19, 2024	42.02	42.06	42.02	42.03	41.75	1.12%	412
Aug 16, 2024	41.34	41.56	41.34	41.56	41.29	0.79%	1,797
Aug 15, 2024	41.26	41.36	41.24	41.24	40.97	0.59%	1,350
Aug 14, 2024	41.02	41.02	40.98	41.00	40.73	0.60%	283
Aug 13, 2024	40.53	40.80	40.53	40.75	40.48	1.30%	1,152
Aug 12, 2024	40.18	40.27	40.18	40.23	39.96	-0.22%	1,007
Aug 9, 2024	40.13	40.32	40.13	40.32	40.05	0.22%	1,479
Aug 8, 2024	40.17	40.31	40.17	40.23	39.96	1.02%	573
Aug 7, 2024	40.20	40.27	39.82	39.82	39.56	0.52%	1,755
Aug 6, 2024	39.48	39.66	39.46	39.62	39.36	0.06%	826
Aug 5, 2024	39.65	39.65	39.36	39.60	39.33	-2.48%	1,790
Aug 2, 2024	40.50	40.61	40.50	40.61	40.34	-0.19%	534
Aug 1, 2024	40.76	40.76	40.68	40.68	40.42	-1.98%	1,763
Jul 31, 2024	41.45	41.51	41.39	41.51	41.23	1.06%	1,208
Jul 30, 2024	40.94	41.12	40.94	41.07	40.80	0.32%	3,465
Jul 29, 2024	40.82	40.94	40.80	40.94	40.67	-0.28%	1,628
Jul 26, 2024	40.90	41.08	40.85	41.05	40.78	1.18%	2,737
Jul 25, 2024	40.70	40.70	40.57	40.57	40.30	0.29%	1,381
Jul 24, 2024	40.69	40.71	40.46	40.46	40.19	-0.77%	779
Jul 23, 2024	40.73	40.77	40.73	40.77	40.50	-0.48%	351
Jul 22, 2024	40.89	40.96	40.89	40.96	40.69	0.80%	364
Jul 19, 2024	40.59	40.64	40.59	40.64	40.37	-0.76%	334
Jul 18, 2024	41.28	41.31	40.95	40.95	40.68	-0.65%	2,039
Jul 17, 2024	40.96	41.22	40.96	41.22	40.94	0.83%	289
Jul 16, 2024	40.88	40.88	40.88	40.88	40.61	0.22%	327
Jul 15, 2024	41.04	41.04	40.73	40.79	40.52	-0.76%	1,736
Jul 12, 2024	41.17	41.17	41.10	41.10	40.83	0.66%	1,471
Jul 11, 2024	40.98	40.98	40.82	40.83	40.56	0.95%	4,356
Jul 10, 2024	40.40	40.45	40.35	40.45	40.18	1.11%	6,205
Jul 9, 2024	40.01	40.01	40.00	40.00	39.74	-0.22%	702
Jul 8, 2024	40.32	40.32	40.09	40.09	39.83	-0.30%	1,139
Jul 5, 2024	40.28	40.28	39.99	40.21	39.94	0.83%	4,508
Jul 3, 2024	39.82	39.89	39.81	39.88	39.62	1.19%	3,037
Jul 2, 2024	39.35	39.41	39.30	39.41	39.15	-	1,194

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.