WisdomTree International AI Enhanced Value Fund Historical Data - AIVI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
WisdomTree International AI Enhanced Value Fund (AIVI)
WisdomTree International AI Enhanced Value Fund (AIVI) Historical

WisdomTree International AI Enhanced Value Fund (AIVI)

40.0832

-0.2063

(-0.51%)

Closed April 24 4:00PM

Delayed by 15 minutes

40.0832

0.00

(0.00%)

After Hours: 4:15PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5032	1.27134916625	39.58	40.33	39.2706	7134	39.51457044	SP
4	-0.8468	-2.06889811874	40.93	41.11	39.2706	3066	39.90720653	SP
12	-0.3168	-0.784158415842	40.4	41.212	39.04	2272	40.12766223	SP
26	3.7132	10.2095133352	36.37	41.212	35.82	5085	39.28779798	SP
52	-0.3268	-0.80871071517	40.41	41.212	35.82	4207	39.16438719	SP
156	-3.3168	-7.64239631336	43.4	43.481	29.81	6231	38.38207542	SP
260	-3.3168	-7.64239631336	43.4	43.481	29.81	6231	38.38207542	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713997800	40.0832	-0.21	-0.51	40.18	40.18	39.9601	535
1713911400	40.2895	0.25	0.63	40.11	40.33	40.11	598
1713825000	40.0374	0.47	1.19	39.91	40.0374	39.91	1151
1713565800	39.5648	0.23	0.58	39.48	39.5713	39.48	2419
1713479400	39.3376	-0.14	-0.36	39.5059	39.5059	39.3376	686
1713393000	39.48	0.18	0.45	39.58	39.6	39.2706	30815
1713306600	39.3013	-0.38	-0.96	39.47	39.47	39.2717	1058
1713220200	39.6808	-0.1	-0.25	40.07	40.07	39.6007	2492
1712961000	39.7794	-0.51	-1.27	39.8808	39.9234	39.7794	2093
1712874600	40.2902	0	0.00	40.45	40.45	40.2902	291
1712788200	40.2901	-0.55	-1.35	40.29	40.2901	40.21	1935
1712701800	40.8409	-0.06	-0.14	40.97	40.97	40.73	606
1712615400	40.8989	0.23	0.56	40.79	40.95	40.79	3993
1712356200	40.6723	0.07	0.17	40.6	40.6723	40.6	180
1712269800	40.6038	-0.36	-0.88	41.0814	41.085	40.6038	2886
1712183400	40.9653	0.21	0.53	40.7	40.99	40.7	790
1712097000	40.7506	-0.25	-0.62	40.7	40.7506	40.7	147
1712010600	41.0028	-0.03	-0.07	41.02	41.02	40.9701	1045
1711665000	41.0295	-0.06	-0.14	40.93	41.0899	40.93	2096
1711578600	41.0873	0.25	0.61	40.93	41.11	40.93	2961
1711492200	40.8365	0.05	0.12	40.99	40.99	40.8365	877
1711405800	40.7875	-0.05	-0.12	40.67	40.9	40.67	3425
1711146600	40.8345	-0.2	-0.49	40.97	40.97	40.8345	3430
1711060200	41.0347	-0.15	-0.36	41.06	41.19	41.0347	3468
1710973800	41.1822	0.41	1.00	40.63	41.212	40.63	3099
1710887400	40.7755	0.11	0.26	40.65	40.7755	40.65	371
1710801000	40.67	-0.13	-0.32	40.79	40.79	40.6399	1314
1710541800	40.7989	0.11	0.28	40.87	40.87	40.755	1294
1710455400	40.6852	-0.27	-0.66	41.01	41.01	40.6299	545
1710369000	40.9565	0.07	0.16	40.89	41.02	40.89	1767
1710282600	40.8891	0.22	0.53	40.72	40.9199	40.68	1931
1710196200	40.6721	-0.05	-0.13	40.54	40.6721	40.54	903
1709940600	40.7252	0	0.00	40.82	40.8833	40.7252	2858
1709854200	40.7241	0.4	1.00	40.51	40.74	40.51	2837
1709767800	40.3195	0.32	0.79	40.3569	40.4	40.3195	2480
1709681400	40.0015	0.05	0.12	40.1004	40.1004	39.97	1602
1709595000	39.9523	-0.22	-0.54	39.87	39.985	39.87	1163
1709335800	40.1699	0.1	0.26	39.99	40.1699	39.94	2423
1709249400	40.0667	0.14	0.36	40.0353	40.0882	39.9667	4663
1709163000	39.923	-0.36	-0.89	40.11	40.11	39.89	1978
1709076600	40.2821	-0.01	-0.03	40.22	40.2821	40.22	1188
1708990200	40.2923	-0.17	-0.42	40.41	40.41	40.2601	513
1708731000	40.4637	-0.01	-0.03	40.5	40.5	40.433	2090
1708644600	40.4776	0.24	0.61	40.42	40.4776	40.3414	865
1708558200	40.233	0.16	0.40	40.15	40.233	40.14	890
1708471800	40.0744	0.22	0.54	40.13	40.13	40.04	410
1708126200	39.8581	0.01	0.03	39.83	39.8581	39.83	203
1708039800	39.8463	0.42	1.06	39.73	39.8463	39.71	1074
1707953400	39.4295	0.33	0.85	39.31	39.4295	39.31	979
1707867000	39.0959	-0.57	-1.44	39.3	39.3	39.04	1508
1707780600	39.6685	0.19	0.47	39.59	39.6685	39.59	320
1707521400	39.4834	-0.03	-0.07	39.42	39.4834	39.2629	2215
1707435000	39.5102	-0.26	-0.66	39.54	39.54	39.45	2367
1707348600	39.7739	-0.13	-0.33	39.89	39.89	39.69	1570
1707262200	39.9071	0.31	0.78	39.67	39.9071	39.67	1151
1707175800	39.5977	-0.27	-0.69	39.59	39.5977	39.54	1443
1706916600	39.8722	-0.33	-0.83	39.89	39.89	39.7701	3242
1706830200	40.2058	0.24	0.61	39.98	40.2058	39.84	3626
1706743800	39.9617	-0.2	-0.50	40.4	40.4	39.95	5472
1706657400	40.1612	-0.14	-0.34	40.16	40.1612	40.07	2568
1706571000	40.3	0.13	0.33	40.18	40.34	40.0816	741
1706311800	40.1675	0.24	0.61	40.21	40.25	40.1607	1155
1706225400	39.9255	0	0.01	40.01	40.01	39.79	2902

WisdomTree International...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions