WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
44.07
-0.21 (-0.48%)
At close: Mar 28, 2025, 3:55 PM
43.78
-0.29 (-0.66%)
After-hours: Mar 28, 2025, 4:15 PM EDT
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 44.92 | 44.96 | 44.81 | 44.96 | 44.84 | 0.13% | 1,490 |
| Mar 18, 2025 | 44.86 | 44.95 | 44.84 | 44.90 | 44.78 | - | 1,881 |
| Mar 17, 2025 | 44.67 | 44.93 | 44.67 | 44.90 | 44.78 | 1.32% | 12,709 |
| Mar 14, 2025 | 43.98 | 44.32 | 43.98 | 44.32 | 44.20 | 1.16% | 3,106 |
| Mar 13, 2025 | 43.70 | 43.81 | 43.70 | 43.81 | 43.69 | -0.14% | 445 |
| Mar 12, 2025 | 43.65 | 43.88 | 43.65 | 43.87 | 43.75 | -0.10% | 2,200 |
| Mar 11, 2025 | 44.05 | 44.05 | 43.67 | 43.91 | 43.79 | -0.22% | 2,326 |
| Mar 10, 2025 | 44.09 | 44.13 | 43.73 | 44.01 | 43.89 | -1.18% | 5,667 |
| Mar 7, 2025 | 44.14 | 44.54 | 44.14 | 44.54 | 44.42 | 1.32% | 2,809 |
| Mar 6, 2025 | 44.18 | 44.18 | 43.96 | 43.96 | 43.84 | -0.12% | 1,162 |
| Mar 5, 2025 | 43.57 | 44.01 | 43.57 | 44.01 | 43.89 | 2.41% | 3,055 |
| Mar 4, 2025 | 42.73 | 43.11 | 42.73 | 42.97 | 42.86 | 0.26% | 643 |
| Mar 3, 2025 | 43.12 | 43.12 | 42.86 | 42.86 | 42.75 | 1.24% | 2,307 |
| Feb 28, 2025 | 42.24 | 42.37 | 42.14 | 42.34 | 42.22 | 0.08% | 1,219 |
| Feb 27, 2025 | 42.75 | 42.75 | 42.29 | 42.30 | 42.19 | -1.30% | 5,660 |
| Feb 26, 2025 | 42.79 | 42.99 | 42.79 | 42.86 | 42.74 | 0.49% | 8,661 |
| Feb 25, 2025 | 42.53 | 42.65 | 42.52 | 42.65 | 42.53 | 1.19% | 1,087 |
| Feb 24, 2025 | 42.19 | 42.19 | 42.13 | 42.15 | 42.03 | 0.73% | 749 |
| Feb 21, 2025 | 41.88 | 41.88 | 41.82 | 41.84 | 41.73 | -0.46% | 826 |
| Feb 20, 2025 | 41.93 | 42.06 | 41.89 | 42.03 | 41.92 | 0.52% | 7,066 |
| Feb 19, 2025 | 41.76 | 41.82 | 41.64 | 41.82 | 41.70 | -1.12% | 2,606 |
| Feb 18, 2025 | 42.25 | 42.29 | 42.25 | 42.29 | 42.17 | 0.29% | 194 |
| Feb 14, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.05 | -0.09% | 280 |
| Feb 13, 2025 | 42.09 | 42.20 | 41.92 | 42.20 | 42.09 | 0.73% | 3,841 |
| Feb 12, 2025 | 41.83 | 41.90 | 41.83 | 41.90 | 41.78 | 0.72% | 765 |
| Feb 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.49 | 0.47% | 132 |
| Feb 10, 2025 | 41.37 | 41.41 | 41.36 | 41.41 | 41.29 | 0.29% | 1,173 |
| Feb 7, 2025 | 41.48 | 41.48 | 41.22 | 41.28 | 41.17 | -0.67% | 2,019 |
| Feb 6, 2025 | 41.56 | 41.56 | 41.51 | 41.56 | 41.45 | 0.85% | 1,583 |
| Feb 5, 2025 | 41.07 | 41.23 | 41.05 | 41.21 | 41.10 | 0.87% | 2,574 |
| Feb 4, 2025 | 40.66 | 40.87 | 40.66 | 40.86 | 40.74 | 1.01% | 2,304 |
| Feb 3, 2025 | 40.21 | 40.54 | 40.21 | 40.45 | 40.34 | -1.40% | 2,350 |
| Jan 31, 2025 | 41.23 | 41.30 | 41.02 | 41.02 | 40.91 | -0.97% | 960 |
| Jan 30, 2025 | 41.28 | 41.55 | 41.28 | 41.42 | 41.31 | 0.90% | 4,221 |
| Jan 29, 2025 | 41.07 | 41.10 | 40.96 | 41.05 | 40.94 | -0.21% | 790 |
| Jan 28, 2025 | 41.09 | 41.14 | 41.06 | 41.14 | 41.03 | -0.29% | 1,121 |
| Jan 27, 2025 | 41.19 | 41.26 | 41.11 | 41.26 | 41.15 | 1.12% | 3,136 |
| Jan 24, 2025 | 40.76 | 40.83 | 40.76 | 40.80 | 40.69 | 0.57% | 3,141 |
| Jan 23, 2025 | 40.38 | 40.57 | 40.36 | 40.57 | 40.46 | 1.04% | 1,075 |
| Jan 22, 2025 | 40.23 | 40.26 | 40.16 | 40.16 | 40.05 | -0.61% | 2,519 |
| Jan 21, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | 40.29 | 1.69% | 2,342 |
| Jan 17, 2025 | 39.77 | 39.77 | 39.71 | 39.73 | 39.62 | 0.48% | 8,362 |
| Jan 16, 2025 | 39.42 | 39.57 | 39.37 | 39.54 | 39.43 | 0.23% | 6,183 |