WisdomTree U.S. Al Enhanced Value Fund (AIVL)

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

Añadir a la lista de seguimiento

100.50

+0.14

(+0.14%)

A partir del 10:06AM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	100.50	100.50	100.50	100.50	100.50	540
08 may 2024	100.19	100.36	100.19	100.36	100.36	2,500
07 may 2024	100.12	100.33	100.12	100.25	100.25	3,000
06 may 2024	99.78	99.85	99.66	99.85	99.85	2,500
03 may 2024	99.03	99.35	98.82	99.35	99.35	2,000
02 may 2024	98.47	98.82	98.21	98.58	98.58	1,300
01 may 2024	97.92	98.55	97.88	97.88	97.88	5,100
30 abr 2024	98.53	98.57	97.78	97.78	97.78	3,400
29 abr 2024	98.27	98.95	98.27	98.82	98.82	4,200
26 abr 2024	98.35	98.55	98.20	98.35	98.35	25,900
25 abr 2024	97.50	98.33	97.50	98.22	98.22	11,500
24 abr 2024	98.41	98.78	98.15	98.76	98.76	34,200
23 abr 2024	98.45	98.98	98.45	98.84	98.84	19,700
22 abr 2024	97.98	98.75	97.88	98.39	98.39	30,900
19 abr 2024	97.55	97.69	97.38	97.69	97.69	3,800
18 abr 2024	96.58	97.13	96.58	96.75	96.75	4,800
17 abr 2024	96.84	96.99	96.25	96.55	96.55	12,000
16 abr 2024	97.21	97.21	96.47	96.68	96.68	4,500
15 abr 2024	98.58	99.02	97.12	97.26	97.26	9,100
12 abr 2024	99.11	99.11	97.81	97.97	97.97	5,800
11 abr 2024	99.36	99.81	98.88	99.44	99.44	10,700
10 abr 2024	99.92	100.02	99.15	99.60	99.60	107,900
09 abr 2024	100.49	100.97	100.44	100.97	100.97	2,500
08 abr 2024	100.55	100.90	100.54	100.54	100.54	10,200
05 abr 2024	100.46	100.50	100.29	100.41	100.41	1,800
04 abr 2024	101.24	101.24	99.74	99.97	99.97	1,700
03 abr 2024	100.53	101.02	100.53	100.70	100.70	5,800
02 abr 2024	101.03	101.03	100.50	100.72	100.72	4,800
01 abr 2024	101.71	101.71	101.09	101.23	101.23	19,300
28 mar 2024	101.72	101.81	101.72	101.78	101.78	10,200
27 mar 2024	100.66	101.48	100.66	101.48	101.48	58,500
26 mar 2024	100.29	100.36	100.14	100.16	100.16	19,900
25 mar 2024	100.17	100.19	100.01	100.01	100.01	4,400
22 mar 2024	100.21	100.30	100.18	100.25	100.25	2,300
22 mar 2024	0.495 Dividendo
21 mar 2024	100.88	101.40	100.88	101.20	100.71	4,800
20 mar 2024	99.99	100.70	99.99	100.66	100.17	2,000
19 mar 2024	100.22	100.31	99.98	100.31	99.82	2,300
18 mar 2024	99.77	100.06	99.74	99.74	99.25	2,500
15 mar 2024	99.55	99.68	99.42	99.47	98.98	2,200
14 mar 2024	100.16	100.16	99.39	99.68	99.19	2,100
13 mar 2024	100.12	100.59	100.12	100.38	99.89	2,100
12 mar 2024	100.10	100.24	100.04	100.20	99.71	2,300
11 mar 2024	99.48	100.09	99.48	100.09	99.60	1,400
08 mar 2024	99.76	100.10	99.76	99.80	99.31	2,000
07 mar 2024	99.63	99.73	99.38	99.61	99.12	6,100
06 mar 2024	98.88	99.58	98.88	99.23	98.74	12,300
05 mar 2024	98.84	98.84	98.09	98.37	97.89	14,600
04 mar 2024	97.69	98.59	97.69	98.47	97.99	5,000
01 mar 2024	97.84	97.94	97.78	97.94	97.46	2,200
29 feb 2024	97.67	97.82	97.65	97.65	97.17	1,800
28 feb 2024	97.18	97.72	97.18	97.45	96.97	5,900
27 feb 2024	97.30	97.41	97.12	97.41	96.93	5,000
26 feb 2024	97.28	97.28	97.16	97.16	96.68	1,800
23 feb 2024	97.53	97.81	97.53	97.72	97.24	3,000
22 feb 2024	96.89	97.51	96.89	97.51	97.03	3,100
21 feb 2024	96.25	97.02	96.25	97.02	96.55	5,400
20 feb 2024	96.14	96.43	96.14	96.26	95.79	2,500
16 feb 2024	96.36	96.84	96.30	96.34	95.87	4,900
15 feb 2024	95.95	96.76	95.95	96.69	96.22	5,700
14 feb 2024	95.13	95.52	95.12	95.52	95.05	800
13 feb 2024	95.52	95.52	94.32	94.84	94.38	3,800
12 feb 2024	95.47	96.50	95.47	96.34	95.87	2,900
09 feb 2024	95.58	95.60	95.26	95.60	95.13	3,600
08 feb 2024	95.51	95.63	95.20	95.50	95.03	6,700
07 feb 2024	95.99	95.99	95.54	95.54	95.07	4,600
06 feb 2024	95.42	95.65	95.29	95.57	95.10	3,700
05 feb 2024	95.32	95.42	95.00	95.09	94.62	12,500
02 feb 2024	95.58	96.39	95.58	96.11	95.64	900
01 feb 2024	95.40	96.45	95.40	96.45	95.98	2,700
31 ene 2024	96.80	96.80	95.68	95.70	95.23	2,000
30 ene 2024	95.94	96.63	95.93	96.40	95.93	7,700
29 ene 2024	95.35	95.88	95.34	95.88	95.41	4,700
26 ene 2024	95.52	95.61	95.46	95.49	95.02	3,700
25 ene 2024	94.76	95.19	94.54	95.19	94.72	4,500
24 ene 2024	95.12	95.24	94.28	94.28	93.82	5,800
23 ene 2024	94.96	95.00	94.56	94.84	94.38	6,200
22 ene 2024	94.91	94.91	94.75	94.83	94.37	1,100
19 ene 2024	93.47	94.40	93.47	94.30	93.84	5,100
18 ene 2024	93.30	93.81	93.16	93.77	93.31	2,900
17 ene 2024	93.42	93.95	93.32	93.54	93.08	5,600
16 ene 2024	94.74	94.74	94.16	94.29	93.83	4,500
12 ene 2024	95.54	95.54	95.01	95.24	94.77	3,500
11 ene 2024	95.56	95.56	94.83	95.19	94.72	1,400
10 ene 2024	95.64	95.74	95.26	95.54	95.07	5,200
09 ene 2024	95.63	95.63	95.44	95.52	95.05	1,200
08 ene 2024	95.18	96.24	95.18	96.24	95.77	4,000
05 ene 2024	95.23	95.86	95.16	95.51	95.04	5,700
04 ene 2024	95.72	95.85	95.32	95.32	94.85	7,700
03 ene 2024	95.80	95.80	95.18	95.33	94.86	7,000
02 ene 2024	96.15	96.59	95.96	96.18	95.71	4,900
29 dic 2023	96.05	96.19	95.83	95.90	95.43	3,500
28 dic 2023	96.14	96.31	96.02	96.20	95.73	2,300
27 dic 2023	96.09	96.24	95.89	96.08	95.61	15,900
26 dic 2023	95.60	96.26	95.52	96.01	95.54	5,000
22 dic 2023	95.32	95.85	95.32	95.49	95.02	6,100
22 dic 2023	0.62 Dividendo
21 dic 2023	95.07	95.57	94.84	95.57	94.49	11,000
20 dic 2023	95.87	96.13	94.66	94.67	93.60	8,100
19 dic 2023	95.64	96.05	95.64	96.05	94.96	7,100
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 5005,210.87+23.20(+0.45%)

Dow Jones39,381.95+325.56(+0.83%)

Nasdaq16,341.33+38.57(+0.24%)

Russell 20002,070.03+14.89(+0.72%)

Petróleo79.48+0.49(+0.62%)

Oro2,343.20+20.90(+0.90%)

WisdomTree U.S. Al Enhanced Value Fund (AIVL)

S&P 500
5,210.87
+23.20(+0.45%)

Dow Jones
39,381.95
+325.56(+0.83%)

Nasdaq
16,341.33
+38.57(+0.24%)

Russell 2000
2,070.03
+14.89(+0.72%)

Petróleo
79.48
+0.49(+0.62%)

Oro
2,343.20
+20.90(+0.90%)