WisdomTree International Al Enhanced Value Fund (AIVI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.07

+0.00

(+0.01%)

Al cierre: 03:53PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	40.88	41.07	41.03	41.07	41.07	3,293
07 may 2024	41.12	41.13	41.06	41.06	41.06	1,700
06 may 2024	40.95	41.06	40.95	41.06	41.06	3,000
03 may 2024	40.72	40.79	40.72	40.79	40.79	1,900
02 may 2024	40.18	40.44	40.05	40.39	40.39	900
01 may 2024	39.84	40.04	39.82	39.88	39.88	1,600
30 abr 2024	40.24	40.30	39.92	39.94	39.94	2,800
29 abr 2024	40.31	40.42	40.31	40.40	40.40	3,900
26 abr 2024	40.00	40.00	40.00	40.00	40.00	200
25 abr 2024	39.83	39.86	39.81	39.86	39.86	3,000
24 abr 2024	39.96	40.08	39.96	40.08	40.08	500
23 abr 2024	40.27	40.33	40.27	40.29	40.29	600
22 abr 2024	39.98	40.04	39.98	40.04	40.04	1,200
19 abr 2024	39.57	39.57	39.51	39.56	39.56	2,400
18 abr 2024	39.51	39.51	39.34	39.34	39.34	700
17 abr 2024	39.56	39.60	39.27	39.48	39.48	30,800
16 abr 2024	39.47	39.47	39.27	39.30	39.30	1,100
15 abr 2024	40.03	40.03	39.60	39.68	39.68	2,500
12 abr 2024	39.88	39.92	39.78	39.78	39.78	2,100
11 abr 2024	40.29	40.29	40.29	40.29	40.29	300
10 abr 2024	40.29	40.29	40.21	40.29	40.29	1,900
09 abr 2024	40.73	40.84	40.73	40.84	40.84	600
08 abr 2024	40.79	40.95	40.79	40.90	40.90	4,000
05 abr 2024	40.67	40.67	40.67	40.67	40.67	200
04 abr 2024	41.08	41.09	40.60	40.60	40.60	2,900
03 abr 2024	40.77	40.99	40.77	40.97	40.97	800
02 abr 2024	40.74	40.75	40.74	40.75	40.75	100
01 abr 2024	41.02	41.02	40.97	41.00	41.00	1,000
28 mar 2024	41.09	41.09	41.01	41.03	41.03	2,100
27 mar 2024	40.93	41.11	40.93	41.09	41.09	3,000
26 mar 2024	40.94	40.95	40.84	40.84	40.84	900
25 mar 2024	40.67	40.90	40.67	40.79	40.79	3,400
22 mar 2024	40.85	40.87	40.83	40.83	40.83	3,400
22 mar 2024	0.195 Dividendo
21 mar 2024	41.06	41.19	41.03	41.03	40.83	3,500
20 mar 2024	40.68	41.21	40.68	41.18	40.98	3,100
19 mar 2024	40.72	40.78	40.72	40.78	40.59	400
18 mar 2024	40.72	40.72	40.64	40.67	40.48	1,300
15 mar 2024	40.81	40.81	40.76	40.80	40.61	1,300
14 mar 2024	40.63	40.69	40.63	40.69	40.50	500
13 mar 2024	40.95	41.02	40.94	40.96	40.77	1,800
12 mar 2024	40.74	40.92	40.74	40.89	40.70	1,900
11 mar 2024	40.57	40.67	40.57	40.67	40.48	900
08 mar 2024	40.82	40.88	40.73	40.73	40.54	2,900
07 mar 2024	40.51	40.74	40.51	40.72	40.53	2,800
06 mar 2024	40.36	40.40	40.32	40.32	40.13	2,500
05 mar 2024	40.10	40.10	39.99	40.00	39.81	1,600
04 mar 2024	39.87	39.99	39.87	39.95	39.76	1,200
01 mar 2024	39.94	40.17	39.94	40.17	39.98	2,400
29 feb 2024	40.04	40.09	39.97	40.07	39.88	4,700
28 feb 2024	39.98	39.98	39.89	39.92	39.73	2,000
27 feb 2024	40.27	40.28	40.24	40.28	40.09	1,200
26 feb 2024	40.26	40.29	40.26	40.29	40.10	500
23 feb 2024	40.50	40.50	40.43	40.46	40.27	2,100
22 feb 2024	40.40	40.48	40.34	40.48	40.29	900
21 feb 2024	40.20	40.23	40.14	40.23	40.04	900
20 feb 2024	40.13	40.13	40.04	40.07	39.88	400
16 feb 2024	39.86	39.86	39.86	39.86	39.67	200
15 feb 2024	39.71	39.85	39.71	39.85	39.66	1,100
14 feb 2024	39.38	39.43	39.38	39.43	39.24	1,000
13 feb 2024	39.30	39.30	39.04	39.10	38.91	1,500
12 feb 2024	39.65	39.67	39.65	39.67	39.48	300
09 feb 2024	39.29	39.48	39.26	39.48	39.29	2,200
08 feb 2024	39.54	39.54	39.49	39.51	39.32	2,400
07 feb 2024	39.80	39.80	39.69	39.77	39.58	1,600
06 feb 2024	39.83	39.91	39.83	39.91	39.72	1,200
05 feb 2024	39.57	39.60	39.54	39.60	39.41	1,400
02 feb 2024	39.89	39.89	39.77	39.87	39.68	3,200
01 feb 2024	39.97	40.21	39.84	40.21	40.02	3,600
31 ene 2024	40.40	40.40	39.95	39.96	39.77	5,500
30 ene 2024	40.07	40.16	40.07	40.16	39.97	2,600
29 ene 2024	40.08	40.34	40.08	40.30	40.11	700
26 ene 2024	40.25	40.25	40.16	40.17	39.98	1,200
25 ene 2024	39.90	39.93	39.79	39.93	39.74	2,900
24 ene 2024	40.09	40.09	39.90	39.92	39.73	3,400
23 ene 2024	39.57	39.69	39.57	39.69	39.50	3,000
22 ene 2024	39.89	39.92	39.84	39.84	39.65	800
19 ene 2024	39.40	39.68	39.40	39.68	39.49	1,800
18 ene 2024	39.43	39.59	39.43	39.59	39.40	400
17 ene 2024	39.31	39.49	39.31	39.49	39.30	2,500
16 ene 2024	40.03	40.03	39.89	39.89	39.70	1,100
12 ene 2024	40.66	40.74	40.49	40.52	40.33	4,200
11 ene 2024	40.40	40.40	40.40	40.40	40.21	400
10 ene 2024	40.32	40.40	40.32	40.36	40.17	1,100
09 ene 2024	40.27	40.27	40.24	40.24	40.05	200
08 ene 2024	40.41	40.56	40.41	40.56	40.37	500
05 ene 2024	40.16	40.29	40.05	40.18	39.99	1,700
04 ene 2024	40.00	40.32	40.00	40.12	39.93	5,300
03 ene 2024	39.88	39.91	39.78	39.91	39.72	1,900
02 ene 2024	40.18	40.31	40.14	40.14	39.95	1,400
29 dic 2023	40.67	40.67	40.46	40.47	40.28	3,500
28 dic 2023	40.74	40.74	40.52	40.52	40.33	5,200
27 dic 2023	40.49	40.62	40.49	40.57	40.38	1,400
26 dic 2023	40.25	40.39	40.25	40.39	40.20	2,900
22 dic 2023	40.24	40.31	40.18	40.18	39.99	1,500
22 dic 2023	0.365 Dividendo
21 dic 2023	40.27	40.44	40.21	40.44	39.88	42,200
20 dic 2023	40.30	40.31	39.86	39.86	39.31	2,000
19 dic 2023	40.23	40.25	40.20	40.25	39.70	700
18 dic 2023	39.88	39.90	39.86	39.90	39.35	800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,187.67-0.03(-0.00%)

Dow Jones39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Russell 20002,055.14-9.51(-0.46%)

Petróleo79.22+0.84(+1.07%)

Oro2,316.10-8.10(-0.35%)

WisdomTree International Al Enhanced Value Fund (AIVI)

S&P 500
5,187.67
-0.03(-0.00%)

Dow Jones
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Russell 2000
2,055.14
-9.51(-0.46%)

Petróleo
79.22
+0.84(+1.07%)

Oro
2,316.10
-8.10(-0.35%)