WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
50.13
-0.13 (-0.26%)
Aug 29, 2025, 4:00 PM - Market closed
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.02 | 50.17 | 50.02 | 50.13 | 50.13 | -0.25% | 7,140 |
| Aug 28, 2025 | 50.30 | 50.31 | 50.23 | 50.26 | 50.26 | 0.20% | 1,625 |
| Aug 27, 2025 | 49.85 | 50.16 | 49.85 | 50.16 | 50.16 | -0.44% | 771 |
| Aug 26, 2025 | 50.25 | 50.38 | 50.25 | 50.38 | 50.38 | -0.37% | 1,775 |
| Aug 25, 2025 | 50.99 | 51.02 | 50.57 | 50.57 | 50.57 | -1.41% | 2,755 |
| Aug 22, 2025 | 50.84 | 51.32 | 50.84 | 51.29 | 51.29 | 1.41% | 2,385 |
| Aug 21, 2025 | 50.61 | 50.61 | 50.58 | 50.58 | 50.58 | -0.29% | 1,057 |
| Aug 20, 2025 | 50.72 | 50.73 | 50.67 | 50.73 | 50.73 | 0.92% | 809 |
| Aug 19, 2025 | 50.47 | 50.47 | 50.25 | 50.26 | 50.26 | 0.19% | 1,854 |
| Aug 18, 2025 | 50.23 | 50.23 | 50.08 | 50.17 | 50.17 | -0.47% | 2,192 |
| Aug 15, 2025 | 50.42 | 50.42 | 50.33 | 50.40 | 50.40 | 0.66% | 1,531 |
| Aug 14, 2025 | 49.96 | 50.07 | 49.88 | 50.07 | 50.07 | -0.05% | 1,497 |
| Aug 13, 2025 | 49.98 | 50.13 | 49.98 | 50.10 | 50.10 | 0.48% | 2,574 |
| Aug 12, 2025 | 49.48 | 49.87 | 49.48 | 49.86 | 49.86 | 0.95% | 7,231 |
| Aug 11, 2025 | 49.42 | 49.42 | 49.39 | 49.39 | 49.39 | -0.10% | 528 |
| Aug 8, 2025 | 49.43 | 49.48 | 49.43 | 49.44 | 49.44 | 0.57% | 959 |
| Aug 7, 2025 | 49.32 | 49.32 | 49.02 | 49.16 | 49.16 | 0.60% | 2,248 |
| Aug 6, 2025 | 48.86 | 48.90 | 48.84 | 48.86 | 48.86 | 0.78% | 1,593 |
| Aug 5, 2025 | 48.41 | 48.51 | 48.39 | 48.48 | 48.48 | 0.30% | 3,573 |
| Aug 4, 2025 | 48.27 | 48.38 | 48.27 | 48.34 | 48.34 | 0.93% | 1,679 |
| Aug 1, 2025 | 47.93 | 47.97 | 47.66 | 47.90 | 47.90 | 0.03% | 2,747 |
| Jul 31, 2025 | 48.02 | 48.02 | 47.83 | 47.88 | 47.88 | -0.66% | 2,556 |
| Jul 30, 2025 | 48.45 | 48.45 | 48.08 | 48.20 | 48.20 | -0.84% | 5,650 |
| Jul 29, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.06% | 394 |
| Jul 28, 2025 | 48.76 | 48.84 | 48.40 | 48.64 | 48.64 | -1.56% | 4,898 |
| Jul 25, 2025 | 49.16 | 49.41 | 49.13 | 49.41 | 49.41 | -0.23% | 4,554 |
| Jul 24, 2025 | 49.71 | 49.71 | 49.50 | 49.53 | 49.53 | -0.48% | 3,860 |
| Jul 23, 2025 | 49.36 | 49.76 | 49.36 | 49.76 | 49.76 | 2.27% | 1,855 |
| Jul 22, 2025 | 48.43 | 48.69 | 48.41 | 48.66 | 48.66 | 0.69% | 3,793 |
| Jul 21, 2025 | 48.17 | 48.54 | 48.17 | 48.32 | 48.32 | 0.95% | 4,027 |
| Jul 18, 2025 | 48.09 | 48.09 | 47.75 | 47.87 | 47.87 | -0.08% | 6,328 |
| Jul 17, 2025 | 47.76 | 47.91 | 47.76 | 47.91 | 47.91 | 0.03% | 982 |
| Jul 16, 2025 | 47.67 | 47.95 | 47.67 | 47.89 | 47.89 | 0.20% | 2,163 |
| Jul 15, 2025 | 48.04 | 48.05 | 47.78 | 47.80 | 47.80 | -1.17% | 2,281 |
| Jul 14, 2025 | 48.32 | 48.36 | 48.32 | 48.36 | 48.36 | 0.19% | 720 |
| Jul 11, 2025 | 48.37 | 48.37 | 48.27 | 48.27 | 48.27 | -0.73% | 1,422 |
| Jul 10, 2025 | 48.44 | 48.66 | 48.43 | 48.62 | 48.62 | 0.24% | 1,831 |
| Jul 9, 2025 | 48.41 | 48.85 | 48.35 | 48.51 | 48.51 | 0.86% | 8,601 |
| Jul 8, 2025 | 47.93 | 48.15 | 47.91 | 48.09 | 48.09 | 0.55% | 1,824 |
| Jul 7, 2025 | 48.00 | 48.12 | 47.81 | 47.83 | 47.83 | -1.32% | 3,088 |
| Jul 3, 2025 | 49.07 | 49.07 | 48.47 | 48.47 | 48.47 | 0.09% | 849 |
| Jul 2, 2025 | 48.15 | 48.44 | 48.12 | 48.43 | 48.43 | 0.14% | 4,559 |
| Jul 1, 2025 | 48.19 | 48.61 | 48.19 | 48.36 | 48.36 | 0.42% | 9,244 |
| Jun 30, 2025 | 48.03 | 48.16 | 47.99 | 48.16 | 48.16 | 0.11% | 4,162 |
| Jun 27, 2025 | 48.23 | 48.23 | 47.97 | 48.10 | 48.10 | 0.54% | 7,100 |
| Jun 26, 2025 | 47.71 | 47.86 | 47.60 | 47.85 | 47.85 | 1.44% | 3,502 |
| Jun 25, 2025 | 47.25 | 47.30 | 47.13 | 47.17 | 47.17 | -2.94% | 3,335 |
| Jun 24, 2025 | 48.50 | 48.67 | 48.48 | 48.59 | 47.50 | 1.07% | 2,643 |
| Jun 23, 2025 | 47.64 | 48.94 | 47.61 | 48.08 | 46.99 | 0.72% | 2,818 |
| Jun 20, 2025 | 48.04 | 48.04 | 47.74 | 47.74 | 46.66 | -1.07% | 2,396 |