Skip to main content

Wisdomtree International Dividend Top 100 Fund (NY: AIVI )

44.14 +0.09 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 39.10 39.10 38.66 38.67 5,654 -0.19(-0.50%)
Jan 30, 2024 38.78 38.86 38.78 38.86 2,653 -0.13(-0.34%)
Jan 29, 2024 38.79 39.04 38.79 39.00 765 +0.13(+0.33%)
Jan 26, 2024 38.95 38.95 38.86 38.87 1,193 +0.23(+0.61%)
Jan 25, 2024 38.61 38.64 38.50 38.64 2,998 +0.00(+0.01%)
Jan 24, 2024 38.79 38.79 38.61 38.63 3,527 +0.22(+0.57%)
Jan 23, 2024 38.29 38.41 38.29 38.41 3,088 -0.14(-0.38%)
Jan 22, 2024 38.60 38.63 38.55 38.56 812 +0.16(+0.42%)
Jan 19, 2024 38.13 38.39 38.13 38.39 1,910 +0.08(+0.21%)
Jan 18, 2024 38.16 38.31 38.16 38.31 460 +0.10(+0.25%)
Jan 17, 2024 38.04 38.22 38.04 38.22 2,620 -0.39(-1.00%)
Jan 16, 2024 38.73 38.73 38.60 38.60 1,172 -0.61(-1.56%)
Jan 12, 2024 39.35 39.42 39.18 39.21 4,293 +0.12(+0.31%)
Jan 11, 2024 39.09 39.09 39.09 39.09 377 +0.04(+0.10%)
Jan 10, 2024 39.02 39.10 39.02 39.05 1,185 +0.11(+0.29%)
Jan 09, 2024 38.97 38.97 38.94 38.94 222 -0.31(-0.79%)
Jan 08, 2024 39.10 39.25 39.10 39.25 509 +0.37(+0.94%)
Jan 05, 2024 38.86 38.99 38.76 38.88 1,776 +0.06(+0.15%)
Jan 04, 2024 38.71 39.02 38.71 38.83 5,522 +0.21(+0.53%)
Jan 03, 2024 38.59 38.62 38.50 38.62 1,961 -0.22(-0.58%)
Jan 02, 2024 38.88 39.01 38.85 38.85 1,421 -0.32(-0.81%)
Dec 29, 2023 39.36 39.36 39.15 39.16 3,644 -0.05(-0.12%)
Dec 28, 2023 39.42 39.42 39.21 39.21 5,412 -0.04(-0.11%)
Dec 27, 2023 39.18 39.31 39.18 39.26 1,468 +0.17(+0.44%)
Dec 26, 2023 38.95 39.08 38.95 39.08 2,951 +0.20(+0.52%)
Dec 22, 2023 38.94 39.01 38.88 38.88 1,498 +0.10(+0.26%)
Dec 21, 2023 38.62 38.78 38.56 38.78 43,998 +0.56(+1.46%)
Dec 20, 2023 38.65 38.66 38.22 38.22 2,085 -0.37(-0.97%)
Dec 19, 2023 38.57 38.60 38.55 38.60 763 +0.34(+0.88%)
Dec 18, 2023 38.24 38.26 38.22 38.26 867 +0.07(+0.19%)
Dec 15, 2023 38.38 38.50 38.19 38.19 55,424 -0.52(-1.35%)
Dec 14, 2023 38.71 38.83 38.59 38.71 10,694 +0.36(+0.94%)
Dec 13, 2023 37.79 38.36 37.62 38.35 18,816 +0.50(+1.31%)
Dec 12, 2023 37.65 37.85 37.65 37.85 2,072 +0.04(+0.10%)
Dec 11, 2023 37.77 37.81 37.71 37.81 746 +0.06(+0.16%)
Dec 08, 2023 37.52 37.76 37.52 37.75 2,799 +0.00(+0.01%)
Dec 07, 2023 37.54 37.78 37.54 37.75 3,719 +0.36(+0.96%)
Dec 06, 2023 37.43 37.69 37.37 37.39 68,915 +0.02(+0.05%)
Dec 05, 2023 37.42 37.42 37.37 37.37 521 -0.08(-0.21%)
Dec 04, 2023 37.38 37.45 37.35 37.45 4,246 -0.31(-0.81%)
Dec 01, 2023 37.44 37.76 37.44 37.76 996 +0.33(+0.89%)
Nov 30, 2023 37.42 37.51 37.32 37.42 58,671 -0.00(-0.01%)
Nov 29, 2023 37.49 37.54 37.40 37.43 55,920 -0.08(-0.22%)
Nov 28, 2023 37.35 37.59 37.35 37.51 4,421 +0.11(+0.30%)
Nov 27, 2023 37.38 37.43 37.38 37.40 687 -0.14(-0.36%)
Nov 24, 2023 37.34 37.53 37.34 37.53 319 +0.42(+1.14%)
Nov 22, 2023 37.04 37.11 36.97 37.11 1,183 -0.01(-0.02%)
Nov 21, 2023 37.26 37.26 37.05 37.12 6,149 -0.24(-0.64%)
Nov 20, 2023 37.35 37.39 37.35 37.36 1,956 +0.03(+0.07%)
Nov 17, 2023 37.08 37.33 37.08 37.33 1,684 +0.63(+1.73%)
Nov 16, 2023 36.80 36.80 36.62 36.70 5,188 -0.20(-0.54%)
Nov 15, 2023 36.99 37.00 36.88 36.90 5,343 -0.07(-0.18%)
Nov 14, 2023 36.67 36.96 36.67 36.96 2,908 +0.80(+2.21%)
Nov 13, 2023 35.83 36.16 35.83 36.16 73,863 +0.31(+0.86%)
Nov 10, 2023 35.65 35.85 35.64 35.85 1,346 +0.15(+0.43%)
Nov 09, 2023 36.01 36.09 35.70 35.70 13,081 -0.11(-0.32%)
Nov 08, 2023 35.86 35.86 35.71 35.81 1,676 -0.09(-0.25%)
Nov 07, 2023 35.89 35.90 35.89 35.90 447 -0.29(-0.80%)
Nov 06, 2023 36.31 36.31 36.19 36.19 1,160 -0.20(-0.55%)
Nov 03, 2023 36.48 36.48 36.31 36.39 4,283 +0.45(+1.26%)
Nov 02, 2023 35.87 35.94 35.87 35.94 277 +0.66(+1.86%)
Nov 01, 2023 35.11 35.29 35.09 35.29 2,712 +0.23(+0.66%)
Oct 31, 2023 34.94 35.05 34.93 35.05 1,387 +0.13(+0.37%)
Oct 30, 2023 34.81 34.92 34.74 34.92 2,014 +0.52(+1.51%)
Oct 27, 2023 34.53 34.53 34.35 34.41 3,575 -0.07(-0.20%)
Oct 26, 2023 34.55 34.55 34.41 34.47 1,322 -0.25(-0.72%)
Oct 25, 2023 34.91 34.91 34.67 34.72 1,231 -0.28(-0.80%)
Oct 24, 2023 34.95 35.02 34.94 35.00 2,019 +0.10(+0.29%)
Oct 23, 2023 34.71 34.90 34.71 34.90 3,851 +0.04(+0.12%)
Oct 20, 2023 34.93 34.93 34.86 34.86 815 -0.40(-1.15%)
Oct 19, 2023 35.34 35.40 35.27 35.27 850 -0.25(-0.71%)
Oct 18, 2023 35.68 35.68 35.50 35.52 1,165 -0.52(-1.43%)
Oct 17, 2023 35.76 36.17 35.76 36.04 1,646 -0.03(-0.08%)
Oct 16, 2023 35.99 36.06 35.99 36.06 924 +0.34(+0.94%)
Oct 13, 2023 35.68 35.75 35.65 35.73 1,755 -0.38(-1.04%)
Oct 12, 2023 36.06 36.11 35.99 36.11 3,096 -0.33(-0.90%)
Oct 11, 2023 36.45 36.54 36.29 36.43 2,951 +0.17(+0.46%)
Oct 10, 2023 36.25 36.33 36.25 36.26 1,256 +0.50(+1.41%)
Oct 09, 2023 35.76 35.76 35.76 35.76 151 -0.00(-0.01%)
Oct 06, 2023 35.35 35.85 35.31 35.76 5,721 +0.41(+1.16%)
Oct 05, 2023 35.18 35.35 35.18 35.35 826 +0.32(+0.92%)
Oct 04, 2023 34.93 35.03 34.89 35.03 3,958 +0.09(+0.26%)
Oct 03, 2023 35.07 35.07 34.90 34.94 1,650 -0.46(-1.29%)
Oct 02, 2023 35.62 35.62 35.33 35.40 1,624 -0.63(-1.74%)
Sep 29, 2023 36.35 36.35 35.97 36.02 1,667 -0.09(-0.25%)
Sep 28, 2023 35.96 36.16 35.96 36.11 2,301 +0.25(+0.71%)
Sep 27, 2023 36.02 36.02 35.72 35.86 5,347 -0.20(-0.56%)
Sep 26, 2023 36.25 36.31 36.06 36.06 2,450 -0.33(-0.91%)
Sep 25, 2023 36.27 36.39 36.39 36.39 1,637 -0.21(-0.59%)
Sep 22, 2023 36.74 36.86 36.59 36.61 2,481 -0.04(-0.10%)
Sep 21, 2023 36.84 36.84 36.65 36.65 8,412 -0.53(-1.41%)
Sep 20, 2023 37.47 37.53 37.17 37.17 1,920 -0.07(-0.18%)
Sep 19, 2023 37.26 37.31 37.16 37.24 3,299 +0.18(+0.49%)
Sep 18, 2023 37.06 37.06 37.01 37.06 3,475 -0.13(-0.36%)
Sep 15, 2023 37.28 37.28 37.19 37.19 265 -0.02(-0.05%)
Sep 14, 2023 37.13 37.26 37.13 37.21 3,100 +0.42(+1.15%)
Sep 13, 2023 36.80 36.87 36.77 36.79 1,277 -0.05(-0.14%)
Sep 12, 2023 36.75 36.88 36.75 36.84 1,481 -0.00(-0.01%)
Sep 11, 2023 36.76 36.84 36.76 36.84 812 +0.45(+1.22%)
Sep 08, 2023 36.44 36.44 36.40 36.40 1,574 +0.01(+0.03%)
Sep 07, 2023 36.37 36.42 36.37 36.39 921 -0.08(-0.22%)
Sep 06, 2023 36.45 36.47 36.41 36.47 403 -0.11(-0.29%)
Sep 05, 2023 36.62 36.62 36.57 36.57 1,499 -0.33(-0.91%)
Sep 01, 2023 36.82 36.91 36.81 36.91 3,007 +0.02(+0.05%)
Aug 31, 2023 37.00 37.00 36.81 36.89 1,820 -0.10(-0.27%)
Aug 30, 2023 37.03 37.06 36.99 36.99 5,848 +0.00(+0.00%)
Aug 29, 2023 36.55 37.02 36.55 36.99 2,363 +0.52(+1.43%)
Aug 28, 2023 36.42 36.46 36.40 36.46 1,876 +0.27(+0.75%)
Aug 25, 2023 36.02 36.19 36.02 36.19 2,990 +0.18(+0.49%)
Aug 24, 2023 36.20 36.32 36.01 36.01 10,963 -0.33(-0.91%)
Aug 23, 2023 36.14 36.35 36.14 36.35 1,173 +0.27(+0.76%)
Aug 22, 2023 36.26 36.29 36.07 36.07 70,256 -0.10(-0.29%)
Aug 21, 2023 36.02 36.18 36.02 36.18 803 +0.01(+0.02%)
Aug 18, 2023 36.11 36.19 36.11 36.17 525 -0.04(-0.10%)
Aug 17, 2023 36.33 36.34 36.17 36.21 1,840 -0.17(-0.48%)
Aug 16, 2023 36.65 36.65 36.38 36.38 1,318 -0.21(-0.58%)
Aug 15, 2023 36.73 36.73 36.58 36.59 2,663 -0.51(-1.39%)
Aug 14, 2023 37.03 37.11 36.93 37.11 1,642 -0.10(-0.28%)
Aug 11, 2023 37.34 37.34 37.18 37.21 591 -0.25(-0.66%)
Aug 10, 2023 37.75 37.78 37.46 37.46 1,296 +0.08(+0.21%)
Aug 09, 2023 37.37 37.47 37.35 37.38 2,335 +0.06(+0.17%)
Aug 08, 2023 37.19 37.32 37.09 37.32 1,302 -0.25(-0.66%)
Aug 07, 2023 37.51 37.56 37.51 37.56 598 +0.31(+0.82%)
Aug 04, 2023 37.58 37.58 37.26 37.26 854 +0.11(+0.29%)
Aug 03, 2023 36.98 37.20 36.98 37.15 1,763 -0.10(-0.28%)
Aug 02, 2023 37.37 37.39 37.18 37.26 2,829 -0.58(-1.54%)
Aug 01, 2023 37.97 37.98 37.75 37.84 2,983 -0.39(-1.03%)
Jul 31, 2023 38.36 38.45 38.23 38.23 1,865 -0.16(-0.41%)
Jul 28, 2023 38.40 38.54 38.37 38.39 5,160 +0.14(+0.37%)
Jul 27, 2023 38.52 38.52 38.23 38.25 3,340 -0.17(-0.43%)
Jul 26, 2023 38.20 38.53 38.20 38.41 3,388 +0.22(+0.59%)
Jul 25, 2023 38.17 38.21 38.12 38.19 1,478 +0.06(+0.15%)
Jul 24, 2023 38.14 38.22 38.13 38.13 528 -0.08(-0.21%)
Jul 21, 2023 38.17 38.21 38.17 38.21 4,125 +0.00(+0.00%)
Jul 20, 2023 38.30 38.32 38.16 38.21 4,096 +0.07(+0.18%)
Jul 19, 2023 38.07 38.14 38.06 38.14 4,043 +0.16(+0.42%)
Jul 18, 2023 37.90 38.00 37.86 37.98 5,584 +0.12(+0.32%)
Jul 17, 2023 37.82 37.89 37.81 37.86 3,837 +0.03(+0.07%)
Jul 14, 2023 37.97 37.99 37.84 37.84 1,024 -0.36(-0.94%)
Jul 13, 2023 38.09 38.23 38.09 38.20 2,088 +0.49(+1.31%)
Jul 12, 2023 37.68 37.71 37.65 37.70 5,436 +0.64(+1.74%)
Jul 11, 2023 36.79 37.06 36.79 37.06 787 +0.43(+1.17%)
Jul 10, 2023 36.59 36.63 36.59 36.63 982 +0.07(+0.20%)
Jul 07, 2023 36.14 36.59 36.14 36.56 3,596 +0.37(+1.03%)
Jul 06, 2023 36.01 36.20 35.99 36.18 4,529 -0.52(-1.42%)
Jul 05, 2023 36.92 36.92 36.69 36.71 4,585 -0.50(-1.33%)
Jul 03, 2023 37.18 37.20 37.18 37.20 125 +0.15(+0.39%)
Jun 30, 2023 37.07 37.09 37.06 37.06 2,806 +0.40(+1.08%)
Jun 29, 2023 36.72 36.73 36.63 36.66 2,930 -0.17(-0.46%)
Jun 28, 2023 36.87 36.92 36.77 36.83 4,458 -0.05(-0.15%)
Jun 27, 2023 36.70 36.89 36.61 36.89 6,675 +0.22(+0.59%)
Jun 26, 2023 36.66 36.67 36.66 36.67 861 +0.17(+0.46%)
Jun 23, 2023 36.49 36.53 36.46 36.50 5,475 -0.41(-1.10%)
Jun 22, 2023 36.88 36.92 36.88 36.91 996 -0.29(-0.78%)
Jun 21, 2023 36.91 37.20 36.91 37.20 3,350 +0.13(+0.34%)
Jun 20, 2023 37.14 37.14 37.07 37.07 937 -0.42(-1.11%)
Jun 16, 2023 37.77 37.77 37.49 37.49 462 -0.05(-0.14%)
Jun 15, 2023 37.49 37.60 37.49 37.54 1,043 +0.09(+0.23%)
May 08, 2023 37.51 37.54 37.42 37.45 9,404 -0.05(-0.14%)
May 05, 2023 37.30 37.50 37.30 37.50 2,158 +0.54(+1.45%)
May 04, 2023 37.04 37.11 36.97 36.97 2,637 -0.27(-0.73%)
May 03, 2023 37.29 37.39 37.24 37.24 2,353 +0.17(+0.45%)
May 02, 2023 37.15 37.15 36.94 37.07 1,230 -0.51(-1.37%)
May 01, 2023 37.68 37.68 37.55 37.59 4,251 +0.02(+0.07%)
Apr 28, 2023 37.42 37.60 37.42 37.56 8,385 +0.09(+0.25%)
Apr 27, 2023 37.25 37.47 37.21 37.47 5,085 +0.31(+0.84%)
Apr 26, 2023 37.23 37.23 37.16 37.16 1,041 +0.13(+0.34%)
Apr 25, 2023 37.31 37.31 37.03 37.03 926 -0.49(-1.31%)
Apr 24, 2023 37.46 37.52 37.43 37.52 1,205 +0.31(+0.84%)
Apr 21, 2023 37.06 37.21 37.06 37.21 1,425 +0.14(+0.38%)
Apr 20, 2023 37.05 37.14 37.00 37.07 13,483 +0.03(+0.08%)
Apr 19, 2023 37.02 37.09 36.98 37.04 45,716 -0.04(-0.12%)
Apr 18, 2023 37.07 37.09 37.04 37.09 3,605 +0.22(+0.61%)
Apr 17, 2023 36.72 36.87 36.72 36.86 4,664 -0.12(-0.33%)
Apr 14, 2023 36.92 36.98 36.88 36.98 716 -0.23(-0.63%)
Apr 13, 2023 37.08 37.27 37.07 37.22 61,261 +0.32(+0.87%)
Apr 12, 2023 37.00 37.05 36.87 36.90 2,441 +0.25(+0.67%)
Apr 11, 2023 36.58 36.67 36.58 36.65 799 +0.22(+0.60%)
Apr 10, 2023 36.22 36.43 36.22 36.43 1,763 -0.06(-0.17%)
Apr 06, 2023 36.49 36.50 36.49 36.50 728 +0.33(+0.93%)
Apr 05, 2023 36.16 36.17 36.09 36.16 5,231 -0.26(-0.72%)
Apr 04, 2023 36.42 36.42 36.42 36.42 236 +0.04(+0.10%)
Apr 03, 2023 36.17 36.39 36.17 36.39 2,708 +0.37(+1.02%)
Mar 31, 2023 35.99 36.13 35.99 36.02 3,044 +0.13(+0.35%)
Mar 30, 2023 35.92 35.92 35.89 35.89 957 +0.39(+1.10%)
Mar 29, 2023 35.47 35.53 35.46 35.50 1,868 +0.43(+1.21%)
Mar 28, 2023 35.01 35.08 35.01 35.08 756 +0.03(+0.10%)
Mar 27, 2023 34.95 35.10 34.88 35.04 2,890 +0.39(+1.14%)
Mar 24, 2023 34.40 34.70 34.40 34.65 1,750 -0.28(-0.79%)
Mar 23, 2023 35.13 35.13 34.81 34.93 2,050 -0.10(-0.28%)
Mar 22, 2023 35.13 35.48 35.02 35.02 2,118 -0.13(-0.38%)
Mar 21, 2023 35.03 35.16 35.03 35.16 591 +0.53(+1.53%)
Mar 20, 2023 34.44 34.63 34.44 34.63 831 +0.49(+1.44%)
Mar 17, 2023 34.14 34.14 34.14 34.14 108 -0.40(-1.16%)
Mar 16, 2023 34.02 34.54 33.96 34.54 4,703 +0.49(+1.45%)
Mar 15, 2023 34.00 34.11 33.69 34.04 2,728 -1.12(-3.17%)
Mar 14, 2023 35.11 35.16 35.03 35.16 1,778 +0.29(+0.84%)
Mar 13, 2023 34.95 34.95 34.87 34.87 980 -0.33(-0.94%)
Mar 10, 2023 35.46 35.46 35.20 35.20 592 -0.26(-0.74%)
Mar 09, 2023 35.77 35.77 35.42 35.46 4,819 -0.11(-0.30%)
Mar 08, 2023 35.51 35.58 35.51 35.57 1,084 +0.18(+0.50%)
Mar 07, 2023 35.34 35.39 35.34 35.39 393 -0.61(-1.69%)
Mar 06, 2023 35.97 36.02 35.97 36.00 603 -0.09(-0.26%)
Mar 03, 2023 35.77 36.09 35.77 36.09 925 +0.47(+1.33%)
Mar 02, 2023 35.48 35.62 35.46 35.62 67,367 -0.14(-0.39%)
Mar 01, 2023 35.65 35.75 35.58 35.75 59,049 +0.36(+1.01%)
Feb 28, 2023 35.55 35.61 35.40 35.40 1,467 -0.31(-0.87%)
Feb 27, 2023 35.65 35.77 35.65 35.71 6,760 +0.44(+1.25%)
Feb 24, 2023 35.27 35.27 35.19 35.27 3,027 -0.36(-1.02%)
Feb 23, 2023 35.51 35.63 35.49 35.63 867 +0.13(+0.36%)
Feb 22, 2023 35.51 35.51 35.51 35.51 244 -0.20(-0.57%)
Feb 21, 2023 35.76 35.93 35.71 35.71 3,557 -0.10(-0.27%)
Feb 17, 2023 35.63 35.89 35.63 35.80 10,341 +0.16(+0.46%)
Feb 16, 2023 35.44 35.78 35.43 35.64 4,594 -0.03(-0.08%)
Feb 15, 2023 35.54 35.67 35.50 35.67 3,076 -0.23(-0.63%)
Feb 14, 2023 35.81 35.95 35.66 35.89 2,323 +0.08(+0.21%)
Feb 13, 2023 35.78 35.82 35.78 35.82 753 +0.10(+0.27%)
Feb 10, 2023 35.67 35.72 35.57 35.72 5,276 -0.03(-0.08%)
Feb 09, 2023 36.16 36.16 35.72 35.75 4,554 +0.04(+0.11%)
Feb 08, 2023 35.88 35.88 35.70 35.71 8,591 -0.22(-0.61%)
Feb 07, 2023 35.54 35.93 35.44 35.93 3,912 +0.31(+0.88%)
Feb 06, 2023 35.63 35.68 35.55 35.61 1,068 -0.36(-1.00%)
Feb 03, 2023 36.06 36.19 35.92 35.97 3,211 -0.46(-1.26%)
Feb 02, 2023 36.50 36.53 36.28 36.43 8,298 +0.19(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.