Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wisdomtree Inte (AIVI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 56.37 56.37 56.37 56.5665 34
5th Feb 2026 (Thu) 55.60 55.67 55.60 55.617 0
4th Feb 2026 (Wed) 56.22 56.22 55.90 56.1101 0
3rd Feb 2026 (Tue) 55.12 55.12 55.12 55.51 0
2nd Feb 2026 (Mon) 54.76 54.76 54.70 54.8598 649
30th Jan 2026 (Fri) 54.805 54.805 54.805 54.5852 0
29th Jan 2026 (Thu) 54.35 54.93 54.35 54.93 88
28th Jan 2026 (Wed) 54.35 54.35 54.35 54.7967 101
27th Jan 2026 (Tue) 54.595 54.595 54.595 54.7967 222
26th Jan 2026 (Mon) 53.97 53.97 53.86 53.8967 397
23rd Jan 2026 (Fri) 53.21 53.6818 53.21 53.6818 203
22nd Jan 2026 (Thu) 53.21 53.28 53.20 53.2805 509
21st Jan 2026 (Wed) 52.65 52.9151 52.65 52.9151 0
20th Jan 2026 (Tue) 52.65 52.65 52.39 52.3987 210
19th Jan 2026 (Mon) 52.88 52.88 52.88 53.0602 100
16th Jan 2026 (Fri) 52.88 52.88 52.88 53.0602 100
15th Jan 2026 (Thu) 52.88 52.88 52.88 52.722 200
14th Jan 2026 (Wed) 52.73 52.73 52.73 52.7279 38
13th Jan 2026 (Tue) 52.38 52.38 52.28 52.6435 414
12th Jan 2026 (Mon) 52.66 52.66 52.66 52.6435 100
9th Jan 2026 (Fri) 52.44 52.44 52.42 52.413 200
8th Jan 2026 (Thu) 52.40 52.40 52.40 52.404 100
7th Jan 2026 (Wed) 52.24 52.24 52.2311 52.2311 58
6th Jan 2026 (Tue) 52.24 52.43 52.24 52.43 2
5th Jan 2026 (Mon) 52.24 52.4839 52.24 52.4839 1
2nd Jan 2026 (Fri) 52.24 52.24 52.24 52.2253 158
1st Jan 2026 (Thu) 51.80 51.87 51.51 51.985 530
31st Dec 2025 (Wed) 51.80 51.87 51.51 51.985 530
30th Dec 2025 (Tue) 52.48 52.48 52.158 52.158 86
29th Dec 2025 (Mon) 52.48 52.48 51.9799 51.9799 0
26th Dec 2025 (Fri) 52.48 52.48 51.888 51.888 7
25th Dec 2025 (Thu) 52.48 52.94 52.48 52.94 0
24th Dec 2025 (Wed) 52.48 52.94 52.48 52.94 0
23rd Dec 2025 (Tue) 52.48 52.7397 52.48 52.7397 3
22nd Dec 2025 (Mon) 52.48 52.48 52.48 52.485 100
19th Dec 2025 (Fri) 52.39 52.39 52.39 52.2468 158
18th Dec 2025 (Thu) 52.155 52.20 52.07 52.0817 355
17th Dec 2025 (Wed) 51.945 52.02 51.945 51.8402 200
16th Dec 2025 (Tue) 51.96 52.011 51.96 51.9012 318
15th Dec 2025 (Mon) 52.13 52.21 52.08 52.226 723
12th Dec 2025 (Fri) 51.72 51.72 51.72 51.815 100
11th Dec 2025 (Thu) 52.07 52.07 52.07 52.0358 100
10th Dec 2025 (Wed) 51.045 51.6309 51.045 51.6309 100
9th Dec 2025 (Tue) 51.045 51.0605 51.045 51.0605 108
8th Dec 2025 (Mon) 51.045 51.045 50.881 50.955 700
FTSE 100 Latest
Value10,369.75
Change60.53