WisdomTree International Al Enhanced Value Fund

AIVI
🏛️ usa →
49.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 40.67 40.67 40.46 40.47 0.0M
2023-12-28 40.74 40.74 40.52 40.52 0.0M
2023-12-27 40.49 40.62 40.49 40.57 0.0M
2023-12-26 40.25 40.39 40.25 40.39 0.0M
2023-12-22 40.24 40.31 40.18 40.18 0.0M
2023-12-21 40.27 40.44 40.21 40.44 0.0M
2023-12-20 40.30 40.31 39.86 39.86 0.0M
2023-12-19 40.23 40.25 40.20 40.25 0.0M
2023-12-18 39.88 39.90 39.86 39.90 0.0M
2023-12-15 40.02 40.15 39.82 39.82 0.1M
2023-12-14 40.37 40.50 40.24 40.37 0.0M
2023-12-13 39.41 40.00 39.23 39.99 0.0M
2023-12-12 39.26 39.47 39.26 39.47 0.0M
2023-12-11 39.39 39.43 39.32 39.43 0.0M
2023-12-08 39.13 39.38 39.13 39.37 0.0M
2023-12-07 39.15 39.40 39.15 39.36 0.0M
2023-12-06 39.03 39.31 38.97 38.99 0.1M
2023-12-05 39.02 39.02 38.97 38.97 0.0M
2023-12-04 38.98 39.05 38.95 39.05 0.0M
2023-12-01 39.04 39.37 39.04 39.37 0.0M
2023-11-30 39.02 39.11 38.92 39.03 0.1M
2023-11-29 39.09 39.15 39.00 39.03 0.1M
2023-11-28 38.95 39.20 38.95 39.11 0.0M
2023-11-27 38.98 39.03 38.98 39.00 0.0M
2023-11-24 38.94 39.14 38.94 39.14 0.0M
2023-11-22 38.62 38.70 38.55 38.70 0.0M
2023-11-21 38.85 38.85 38.63 38.71 0.0M
2023-11-20 38.95 38.99 38.95 38.96 0.0M
2023-11-17 38.67 38.93 38.67 38.93 0.0M
2023-11-16 38.37 38.37 38.19 38.27 0.0M
2023-11-15 38.57 38.58 38.46 38.47 0.0M
2023-11-14 38.24 38.54 38.24 38.54 0.0M
2023-11-13 37.36 37.71 37.36 37.71 0.1M
2023-11-10 37.18 37.39 37.16 37.39 0.0M
2023-11-09 37.55 37.63 37.23 37.23 0.0M
2023-11-08 37.40 37.40 37.24 37.35 0.0M
2023-11-07 37.43 37.44 37.43 37.44 0.0M
2023-11-06 37.87 37.87 37.74 37.74 0.0M
2023-11-03 38.04 38.04 37.87 37.95 0.0M
2023-11-02 37.40 37.48 37.40 37.48 0.0M
2023-11-01 36.61 36.79 36.59 36.79 0.0M
2023-10-31 36.44 36.55 36.43 36.55 0.0M
2023-10-30 36.30 36.42 36.23 36.42 0.0M
2023-10-27 36.01 36.01 35.82 35.88 0.0M
2023-10-26 36.03 36.03 35.88 35.95 0.0M
2023-10-25 36.40 36.40 36.15 36.21 0.0M
2023-10-24 36.45 36.52 36.44 36.50 0.0M
2023-10-23 36.20 36.40 36.20 36.40 0.0M
2023-10-20 36.42 36.42 36.35 36.35 0.0M
2023-10-19 36.85 36.91 36.78 36.78 0.0M
2023-10-18 37.21 37.21 37.02 37.04 0.0M
2023-10-17 37.29 37.72 37.29 37.58 0.0M
2023-10-16 37.53 37.61 37.53 37.61 0.0M
2023-10-13 37.21 37.28 37.18 37.26 0.0M
2023-10-12 37.60 37.65 37.53 37.65 0.0M
2023-10-11 38.01 38.10 37.84 37.99 0.0M
2023-10-10 37.80 37.88 37.80 37.82 0.0M
2023-10-09 37.29 37.29 37.29 37.29 0.0M
2023-10-06 36.87 37.38 36.82 37.29 0.0M
2023-10-05 36.68 36.86 36.68 36.86 0.0M
2023-10-04 36.43 36.53 36.38 36.53 0.0M
2023-10-03 36.57 36.57 36.40 36.43 0.0M
2023-10-02 37.15 37.15 36.84 36.91 0.0M
2023-09-29 37.91 37.91 37.51 37.56 0.0M
2023-09-28 37.50 37.71 37.50 37.66 0.0M
2023-09-27 37.56 37.56 37.25 37.39 0.0M
2023-09-26 37.80 37.86 37.60 37.60 0.0M
2023-09-25 37.82 37.98 37.80 37.95 0.0M
2023-09-22 38.66 38.79 38.51 38.52 0.0M
2023-09-21 38.77 38.77 38.56 38.56 0.0M
2023-09-20 39.43 39.50 39.12 39.12 0.0M
2023-09-19 39.21 39.26 39.11 39.19 0.0M
2023-09-18 39.00 39.00 38.95 39.00 0.0M
2023-09-15 39.23 39.23 39.14 39.14 0.0M
2023-09-14 39.07 39.21 39.07 39.16 0.0M
2023-09-13 38.73 38.81 38.69 38.72 0.0M
2023-09-12 38.67 38.81 38.67 38.77 0.0M
2023-09-11 38.68 38.77 38.68 38.77 0.0M
2023-09-08 38.34 38.34 38.30 38.30 0.0M
2023-09-07 38.27 38.33 38.27 38.29 0.0M
2023-09-06 38.36 38.37 38.32 38.37 0.0M
2023-09-05 38.54 38.54 38.49 38.49 0.0M
2023-09-01 38.75 38.84 38.74 38.84 0.0M
2023-08-31 38.94 38.94 38.74 38.82 0.0M
2023-08-30 38.97 39.00 38.92 38.92 0.0M
2023-08-29 38.46 38.95 38.46 38.92 0.0M
2023-08-28 38.33 38.37 38.31 38.37 0.0M
2023-08-25 37.91 38.09 37.91 38.09 0.0M
2023-08-24 38.09 38.22 37.90 37.90 0.0M
2023-08-23 38.03 38.25 38.03 38.25 0.0M
2023-08-22 38.16 38.19 37.96 37.96 0.1M
2023-08-21 37.91 38.07 37.91 38.07 0.0M
2023-08-18 38.00 38.09 38.00 38.06 0.0M
2023-08-17 38.23 38.24 38.06 38.10 0.0M
2023-08-16 38.57 38.57 38.28 38.28 0.0M
2023-08-15 38.65 38.65 38.49 38.51 0.0M
2023-08-14 38.97 39.05 38.86 39.05 0.0M
2023-08-11 39.29 39.29 39.13 39.16 0.0M
2023-08-10 39.73 39.76 39.42 39.42 0.0M
2023-08-09 39.33 39.43 39.31 39.34 0.0M
2023-08-08 39.14 39.27 39.03 39.27 0.0M
2023-08-07 39.47 39.53 39.47 39.53 0.0M
2023-08-04 39.55 39.55 39.21 39.21 0.0M
2023-08-03 38.92 39.14 38.92 39.10 0.0M
2023-08-02 39.33 39.35 39.13 39.21 0.0M
2023-08-01 39.96 39.97 39.73 39.82 0.0M
2023-07-31 40.37 40.46 40.23 40.23 0.0M
2023-07-28 40.41 40.56 40.38 40.40 0.0M
2023-07-27 40.54 40.54 40.23 40.25 0.0M
2023-07-26 40.20 40.55 40.20 40.43 0.0M
2023-07-25 40.17 40.21 40.12 40.19 0.0M
2023-07-24 40.14 40.22 40.12 40.13 0.0M
2023-07-21 40.17 40.21 40.17 40.21 0.0M
2023-07-20 40.31 40.32 40.16 40.21 0.0M
2023-07-19 40.06 40.14 40.06 40.14 0.0M
2023-07-18 39.89 39.99 39.85 39.97 0.0M
2023-07-17 39.80 39.88 39.79 39.85 0.0M
2023-07-14 39.96 39.98 39.82 39.82 0.0M
2023-07-13 40.08 40.23 40.08 40.20 0.0M
2023-07-12 39.65 39.68 39.62 39.68 0.0M
2023-07-11 38.72 39.00 38.72 39.00 0.0M
2023-07-10 38.51 38.55 38.51 38.55 0.0M
2023-07-07 38.03 38.51 38.03 38.47 0.0M
2023-07-06 37.89 38.09 37.87 38.08 0.0M
2023-07-05 38.85 38.85 38.61 38.63 0.0M
2023-07-03 39.13 39.15 39.13 39.15 0.0M
2023-06-30 39.01 39.04 39.00 39.00 0.0M
2023-06-29 38.64 38.65 38.55 38.58 0.0M
2023-06-28 38.80 38.85 38.69 38.76 0.0M
2023-06-27 38.62 38.82 38.53 38.82 0.0M
2023-06-26 38.58 38.59 38.58 38.59 0.0M
2023-06-23 39.36 39.41 39.33 39.38 0.0M
2023-06-22 39.79 39.83 39.79 39.82 0.0M
2023-06-21 39.82 40.13 39.82 40.13 0.0M
2023-06-20 40.07 40.07 39.99 39.99 0.0M
2023-06-16 40.75 40.75 40.44 40.44 0.0M
2023-06-15 40.45 40.56 40.45 40.50 0.0M
2023-06-14 40.22 40.22 39.91 40.05 0.0M
2023-06-13 39.90 40.01 39.90 39.97 0.0M
2023-06-12 39.85 39.85 39.62 39.73 0.0M
2023-06-09 39.73 39.78 39.68 39.70 0.0M
2023-06-08 39.57 39.77 39.57 39.77 0.0M
2023-06-07 39.47 39.47 39.35 39.40 0.0M
2023-06-06 39.42 39.69 39.41 39.66 0.0M
2023-06-05 39.42 39.43 39.25 39.41 0.0M
2023-06-02 39.43 39.44 39.37 39.44 0.0M
2023-06-01 38.62 38.96 38.62 38.92 0.0M
2023-05-31 38.40 38.48 38.19 38.44 0.0M
2023-05-30 39.02 39.02 38.74 38.82 0.0M
2023-05-26 38.89 38.98 38.89 38.97 0.0M
2023-05-25 38.85 38.85 38.65 38.76 0.0M
2023-05-24 39.03 39.05 38.99 38.99 0.0M
2023-05-23 39.75 39.81 39.60 39.62 0.0M
2023-05-22 40.02 40.09 39.94 39.99 0.0M
2023-05-19 39.94 40.02 39.82 39.97 0.0M
2023-05-18 39.71 39.77 39.60 39.73 0.0M
2023-05-17 39.85 39.98 39.73 39.98 0.0M
2023-05-16 40.11 40.11 39.89 39.90 0.0M
2023-05-15 40.12 40.25 40.12 40.25 0.0M
2023-05-12 39.85 39.85 39.77 39.84 0.0M
2023-05-11 39.90 40.02 39.75 40.00 0.0M
2023-05-10 40.39 40.39 40.12 40.27 0.0M
2023-05-09 40.21 40.33 40.21 40.30 0.0M
2023-05-08 40.46 40.50 40.37 40.40 0.0M
2023-05-05 40.24 40.46 40.24 40.46 0.0M
2023-05-04 39.96 40.03 39.88 39.88 0.0M
2023-05-03 40.22 40.34 40.17 40.17 0.0M
2023-05-02 40.08 40.08 39.85 39.99 0.0M
2023-05-01 40.65 40.65 40.51 40.55 0.0M
2023-04-28 40.37 40.56 40.37 40.52 0.0M
2023-04-27 40.18 40.42 40.14 40.42 0.0M
2023-04-26 40.16 40.16 40.08 40.08 0.0M
2023-04-25 40.25 40.25 39.95 39.95 0.0M
2023-04-24 40.41 40.48 40.38 40.48 0.0M
2023-04-21 39.98 40.14 39.98 40.14 0.0M
2023-04-20 39.97 40.07 39.92 39.99 0.0M
2023-04-19 39.94 40.01 39.89 39.96 0.0M
2023-04-18 39.99 40.01 39.96 40.01 0.0M
2023-04-17 39.62 39.78 39.62 39.76 0.0M
2023-04-14 39.82 39.90 39.79 39.90 0.0M
2023-04-13 40.00 40.21 39.99 40.15 0.1M
2023-04-12 39.92 39.97 39.77 39.80 0.0M
2023-04-11 39.46 39.56 39.46 39.54 0.0M
2023-04-10 39.07 39.30 39.07 39.30 0.0M
2023-04-06 39.36 39.38 39.36 39.37 0.0M
2023-04-05 39.01 39.02 38.93 39.01 0.0M
2023-04-04 39.29 39.29 39.29 39.29 0.0M
2023-04-03 39.02 39.25 39.02 39.25 0.0M
2023-03-31 38.83 38.98 38.83 38.86 0.0M
2023-03-30 38.75 38.75 38.72 38.72 0.0M
2023-03-29 38.27 38.33 38.25 38.30 0.0M
2023-03-28 37.77 37.84 37.77 37.84 0.0M
2023-03-27 37.70 37.86 37.63 37.80 0.0M
2023-03-24 37.47 37.80 37.47 37.74 0.0M
2023-03-23 38.27 38.27 37.92 38.05 0.0M
2023-03-22 38.27 38.65 38.15 38.15 0.0M
2023-03-21 38.16 38.30 38.16 38.30 0.0M
2023-03-20 37.52 37.72 37.52 37.72 0.0M
2023-03-17 37.18 37.18 37.18 37.18 0.0M
2023-03-16 37.06 37.62 36.99 37.62 0.0M
2023-03-15 37.04 37.16 36.69 37.08 0.0M
2023-03-14 38.25 38.30 38.16 38.30 0.0M
2023-03-13 38.07 38.07 37.98 37.98 0.0M
2023-03-10 38.63 38.63 38.34 38.34 0.0M
2023-03-09 38.96 38.96 38.58 38.63 0.0M
2023-03-08 38.68 38.76 38.68 38.74 0.0M
2023-03-07 38.50 38.55 38.50 38.55 0.0M
2023-03-06 39.18 39.24 39.18 39.21 0.0M
2023-03-03 38.97 39.31 38.97 39.31 0.0M
2023-03-02 38.65 38.80 38.63 38.80 0.1M
2023-03-01 38.83 38.95 38.76 38.95 0.1M
2023-02-28 38.73 38.79 38.56 38.56 0.0M
2023-02-27 38.83 38.97 38.83 38.90 0.0M
2023-02-24 38.42 38.42 38.33 38.42 0.0M
2023-02-23 38.68 38.81 38.66 38.81 0.0M
2023-02-22 38.68 38.68 38.68 38.68 0.0M
2023-02-21 38.95 39.14 38.90 38.90 0.0M
2023-02-17 38.81 39.10 38.81 39.00 0.0M
2023-02-16 38.61 38.98 38.59 38.82 0.0M
2023-02-15 38.72 38.85 38.67 38.85 0.0M
2023-02-14 39.01 39.16 38.84 39.10 0.0M
2023-02-13 38.98 39.01 38.97 39.01 0.0M
2023-02-10 38.86 38.91 38.75 38.91 0.0M
2023-02-09 39.39 39.39 38.91 38.94 0.0M
2023-02-08 39.09 39.09 38.89 38.90 0.0M
2023-02-07 38.71 39.14 38.60 39.14 0.0M
2023-02-06 38.81 38.87 38.72 38.79 0.0M
2023-02-03 39.28 39.42 39.13 39.19 0.0M
2023-02-02 39.76 39.79 39.53 39.69 0.0M
2023-02-01 39.11 39.49 39.00 39.49 0.0M
2023-01-31 38.77 39.06 38.77 39.06 0.0M
2023-01-30 39.24 39.24 39.02 39.02 0.0M
2023-01-27 39.01 39.19 38.97 39.10 0.0M
2023-01-26 39.01 39.08 38.83 39.08 0.0M
2023-01-25 38.74 38.98 38.74 38.98 0.0M
2023-01-24 38.55 38.80 38.52 38.75 0.0M
2023-01-23 38.55 38.72 38.55 38.72 0.0M
2023-01-20 38.46 38.56 38.46 38.56 0.0M
2023-01-19 38.22 38.32 38.11 38.32 0.0M
2023-01-18 38.76 38.76 38.26 38.26 0.0M
2023-01-17 38.40 38.64 38.38 38.42 0.0M
2023-01-13 37.95 38.24 37.95 38.24 0.0M
2023-01-12 37.84 38.32 37.84 38.22 0.0M
2023-01-11 37.46 37.62 37.45 37.59 0.0M
2023-01-10 37.23 37.44 37.23 37.44 0.0M
2023-01-09 37.52 37.70 37.41 37.41 0.0M
2023-01-06 36.88 37.35 36.88 37.29 0.0M
2023-01-05 36.52 36.61 36.52 36.55 0.0M
2023-01-04 37.00 37.00 36.87 36.96 0.0M
2023-01-03 36.48 36.58 36.40 36.47 0.0M