WisdomTree International ... (AIVI)
AMEX: AIVI
· Real-Time Price · USD
49.44
0.15 (0.30%)
At close: Sep 29, 2025, 3:55 PM
49.44
0.00%
After-hours: Sep 29, 2025, 04:04 PM EDT
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 49.47 | 49.47 | 49.25 | 49.44 | 49.44 | 0.30% | 7,676 |
| Sep 26, 2025 | 49.08 | 49.31 | 49.08 | 49.29 | 49.29 | 1.13% | 1,429 |
| Sep 25, 2025 | 48.74 | 48.81 | 48.57 | 48.74 | 48.74 | -1.26% | 3,900 |
| Sep 24, 2025 | 49.47 | 49.53 | 49.36 | 49.36 | 49.03 | -0.88% | 1,747 |
| Sep 23, 2025 | 49.89 | 49.89 | 49.75 | 49.80 | 49.47 | 0.00% | 800 |
| Sep 22, 2025 | 49.64 | 49.84 | 49.61 | 49.80 | 49.46 | -0.04% | 2,928 |
| Sep 19, 2025 | 49.87 | 49.89 | 49.82 | 49.82 | 49.48 | -0.34% | 1,200 |
| Sep 18, 2025 | 49.97 | 50.00 | 49.97 | 49.99 | 49.66 | -0.30% | 800 |
| Sep 17, 2025 | 50.31 | 50.53 | 50.14 | 50.14 | 49.81 | -0.52% | 2,100 |
| Sep 16, 2025 | 50.43 | 50.51 | 50.36 | 50.40 | 50.07 | -0.30% | 2,628 |
| Sep 15, 2025 | 50.55 | 50.57 | 50.45 | 50.55 | 50.21 | 0.36% | 742 |
| Sep 12, 2025 | 50.31 | 50.41 | 50.27 | 50.37 | 50.04 | -0.36% | 1,900 |
| Sep 11, 2025 | 50.37 | 50.55 | 50.37 | 50.55 | 50.21 | 0.94% | 2,000 |
| Sep 10, 2025 | 50.24 | 50.24 | 50.07 | 50.08 | 49.75 | -0.18% | 1,500 |
| Sep 9, 2025 | 50.20 | 50.20 | 50.17 | 50.17 | 49.83 | -0.02% | 300 |
| Sep 8, 2025 | 50.23 | 50.23 | 49.96 | 50.18 | 49.84 | 0.28% | 7,500 |
| Sep 5, 2025 | 50.25 | 50.31 | 49.97 | 50.04 | 49.71 | 0.48% | 3,200 |
| Sep 4, 2025 | 49.70 | 49.80 | 49.70 | 49.80 | 49.47 | 0.57% | 3,133 |
| Sep 3, 2025 | 49.43 | 49.52 | 49.43 | 49.52 | 49.19 | -0.08% | 300 |
| Sep 2, 2025 | 49.46 | 49.57 | 49.46 | 49.56 | 49.23 | -1.14% | 3,415 |