WisdomTree International ... (AIVI)
AMEX: AIVI
· Real-Time Price · USD
50.29
0.13 (0.25%)
At close: Aug 19, 2025, 2:38 PM
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 50.23 | 50.23 | 50.08 | 50.17 | 50.17 | -0.46% | 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 | -0.06% | 1,500 |
| Aug 13, 2025 | 49.98 | 50.13 | 49.98 | 50.10 | 50.10 | 0.48% | 2,600 |
| 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% | 1,000 |
| Aug 7, 2025 | 49.32 | 49.32 | 49.02 | 49.16 | 49.16 | 0.61% | 2,248 |
| Aug 6, 2025 | 48.86 | 48.90 | 48.84 | 48.86 | 48.86 | 0.78% | 1,600 |
| Aug 5, 2025 | 48.41 | 48.51 | 48.39 | 48.48 | 48.48 | 0.29% | 3,600 |
| Aug 4, 2025 | 48.27 | 48.38 | 48.27 | 48.34 | 48.34 | 0.92% | 1,700 |
| Aug 1, 2025 | 47.93 | 47.97 | 47.66 | 47.90 | 47.90 | 0.04% | 2,747 |
| Jul 31, 2025 | 48.02 | 48.02 | 47.83 | 47.88 | 47.88 | -0.66% | 2,600 |
| Jul 30, 2025 | 48.45 | 48.45 | 48.08 | 48.20 | 48.20 | -0.84% | 5,700 |
| Jul 29, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.06% | 400 |
| Jul 28, 2025 | 48.76 | 48.84 | 48.40 | 48.64 | 48.64 | -1.56% | 4,900 |
| Jul 25, 2025 | 49.16 | 49.41 | 49.13 | 49.41 | 49.41 | -0.24% | 4,600 |
| Jul 24, 2025 | 49.71 | 49.71 | 49.50 | 49.53 | 49.53 | -0.46% | 3,900 |
| Jul 23, 2025 | 49.36 | 49.76 | 49.36 | 49.76 | 49.76 | 2.26% | 1,900 |
| Jul 22, 2025 | 48.43 | 48.69 | 48.41 | 48.66 | 48.66 | 0.70% | 3,800 |