WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
47.91
+0.16 (0.33%)
May 30, 2025, 4:00 PM - Market closed
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 47.82 | 47.91 | 47.64 | 47.91 | 47.91 | 0.32% | 714 |
| May 29, 2025 | 47.60 | 47.76 | 47.60 | 47.75 | 47.75 | 0.47% | 985 |
| May 28, 2025 | 47.58 | 47.64 | 47.53 | 47.53 | 47.53 | -0.89% | 1,061 |
| May 27, 2025 | 47.97 | 47.97 | 47.96 | 47.96 | 47.96 | 0.88% | 789 |
| May 23, 2025 | 47.51 | 47.61 | 47.45 | 47.54 | 47.54 | 0.26% | 2,611 |
| May 22, 2025 | 47.48 | 47.48 | 47.42 | 47.42 | 47.42 | -0.18% | 551 |
| May 21, 2025 | 47.86 | 47.94 | 47.46 | 47.50 | 47.50 | -0.59% | 2,292 |
| May 20, 2025 | 47.67 | 47.79 | 47.59 | 47.79 | 47.79 | 0.77% | 2,634 |
| May 19, 2025 | 47.23 | 47.42 | 47.23 | 47.42 | 47.42 | 0.95% | 912 |
| May 16, 2025 | 46.78 | 46.98 | 46.74 | 46.98 | 46.98 | 0.21% | 2,798 |
| May 15, 2025 | 46.70 | 46.88 | 46.70 | 46.88 | 46.88 | 1.31% | 1,088 |
| May 14, 2025 | 46.33 | 46.33 | 46.27 | 46.27 | 46.27 | -0.76% | 637 |
| May 13, 2025 | 46.54 | 46.68 | 46.51 | 46.63 | 46.63 | 0.21% | 2,870 |
| May 12, 2025 | 46.60 | 46.60 | 46.52 | 46.53 | 46.53 | -0.18% | 2,517 |
| May 9, 2025 | 46.60 | 46.65 | 46.50 | 46.61 | 46.61 | 0.67% | 3,950 |
| May 8, 2025 | 46.50 | 46.50 | 46.30 | 46.30 | 46.30 | -0.71% | 1,856 |
| May 7, 2025 | 46.77 | 46.86 | 46.63 | 46.63 | 46.63 | -0.48% | 980 |
| May 6, 2025 | 46.85 | 46.90 | 46.85 | 46.86 | 46.86 | 0.48% | 2,490 |
| May 5, 2025 | 46.63 | 46.71 | 46.61 | 46.63 | 46.63 | 0.21% | 1,150 |
| May 2, 2025 | 46.50 | 46.55 | 46.43 | 46.53 | 46.53 | 1.13% | 2,093 |
| May 1, 2025 | 46.02 | 46.10 | 45.93 | 46.01 | 46.01 | -0.35% | 2,021 |
| Apr 30, 2025 | 46.02 | 46.17 | 45.92 | 46.17 | 46.17 | 0.08% | 828 |
| Apr 29, 2025 | 46.04 | 46.17 | 46.04 | 46.14 | 46.14 | 0.22% | 893 |
| Apr 28, 2025 | 45.78 | 46.04 | 45.76 | 46.04 | 46.04 | 0.93% | 3,023 |
| Apr 25, 2025 | 45.37 | 45.61 | 45.37 | 45.61 | 45.61 | 0.14% | 1,750 |
| Apr 24, 2025 | 45.30 | 45.54 | 45.30 | 45.54 | 45.54 | 1.13% | 923 |
| Apr 23, 2025 | 45.12 | 45.27 | 44.96 | 45.04 | 45.04 | -0.12% | 2,510 |
| Apr 22, 2025 | 44.90 | 45.20 | 44.90 | 45.09 | 45.09 | 1.91% | 2,388 |
| Apr 21, 2025 | 44.60 | 44.60 | 44.15 | 44.25 | 44.25 | -0.20% | 1,669 |
| Apr 17, 2025 | 44.09 | 44.48 | 44.09 | 44.33 | 44.33 | 1.33% | 8,127 |
| Apr 16, 2025 | 44.07 | 44.07 | 43.69 | 43.75 | 43.75 | 0.34% | 1,459 |
| Apr 15, 2025 | 43.67 | 43.75 | 43.61 | 43.61 | 43.61 | 0.85% | 2,246 |
| Apr 14, 2025 | 43.31 | 43.37 | 43.00 | 43.24 | 43.24 | 1.24% | 1,915 |
| Apr 11, 2025 | 42.03 | 42.71 | 41.87 | 42.71 | 42.71 | 2.46% | 6,342 |
| Apr 10, 2025 | 41.67 | 41.77 | 41.47 | 41.69 | 41.69 | -0.86% | 3,839 |
| Apr 9, 2025 | 39.95 | 42.05 | 39.67 | 42.05 | 42.05 | 5.86% | 5,094 |
| Apr 8, 2025 | 40.60 | 40.76 | 39.43 | 39.72 | 39.72 | -0.65% | 3,164 |
| Apr 7, 2025 | 40.04 | 40.19 | 39.63 | 39.98 | 39.98 | -2.50% | 3,968 |
| Apr 4, 2025 | 42.29 | 42.29 | 41.01 | 41.01 | 41.01 | -6.13% | 6,479 |
| Apr 3, 2025 | 44.25 | 44.25 | 43.68 | 43.68 | 43.68 | -0.85% | 7,266 |
| Apr 2, 2025 | 43.94 | 44.12 | 43.92 | 44.06 | 44.06 | 0.32% | 8,280 |
| Apr 1, 2025 | 43.89 | 44.02 | 43.76 | 43.92 | 43.92 | 0.21% | 8,941 |
| Mar 31, 2025 | 43.81 | 43.86 | 43.56 | 43.83 | 43.83 | -0.54% | 7,048 |
| Mar 28, 2025 | 44.22 | 44.22 | 44.03 | 44.07 | 44.07 | -0.47% | 6,314 |
| Mar 27, 2025 | 44.20 | 44.36 | 44.20 | 44.28 | 44.28 | 0.32% | 7,293 |
| Mar 26, 2025 | 44.25 | 44.34 | 44.10 | 44.14 | 44.14 | -0.92% | 79,501 |
| Mar 25, 2025 | 44.61 | 44.61 | 44.42 | 44.55 | 44.43 | 0.71% | 79,722 |
| Mar 24, 2025 | 44.23 | 44.28 | 44.13 | 44.24 | 44.12 | -0.19% | 76,259 |
| Mar 21, 2025 | 44.43 | 44.43 | 44.29 | 44.32 | 44.20 | -0.64% | 2,676 |
| Mar 20, 2025 | 44.52 | 44.61 | 44.52 | 44.61 | 44.49 | -0.78% | 777 |