Italia markets open in 7 hours 28 minutes

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

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,17+0,34 (+0,34%)
Alla chiusura: 03:48PM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 2024101,27101,17100,57101,17101,173.075
04 giu 2024100,71100,82100,58100,82100,822.300
03 giu 2024101,42101,42100,74100,82100,826.300
31 mag 2024100,02101,30100,02101,30101,303.200
30 mag 202499,1099,8299,1099,8299,821.600
29 mag 202499,9899,9899,2199,2699,264.200
28 mag 2024101,10101,33100,30100,41100,413.000
24 mag 2024101,09101,33101,09101,27101,271.200
23 mag 2024102,30102,30100,77100,77100,771.300
22 mag 2024102,47102,47102,10102,29102,296.800
21 mag 2024102,28102,68102,28102,68102,681.900
20 mag 2024102,66102,81102,39102,43102,432.800
17 mag 2024102,33102,75102,33102,71102,714.100
16 mag 2024102,35102,77102,35102,66102,664.900
15 mag 2024102,12102,40102,12102,40102,402.100
14 mag 2024101,79101,87101,66101,87101,873.500
13 mag 2024101,74101,74101,33101,33101,332.500
10 mag 2024101,15101,28101,15101,28101,281.900
09 mag 2024100,50101,09100,50101,09101,091.000
08 mag 2024100,19100,36100,19100,36100,362.500
07 mag 2024100,12100,33100,12100,25100,253.000
06 mag 202499,7899,8599,6699,8599,852.500
03 mag 202499,0399,3598,8299,3599,352.000
02 mag 202498,4798,8298,2198,5898,581.300
01 mag 202497,9298,5597,8897,8897,885.100
30 apr 202498,5398,5797,7897,7897,783.400
29 apr 202498,2798,9598,2798,8298,824.200
26 apr 202498,3598,5598,2098,3598,3525.900
25 apr 202497,5098,3397,5098,2298,2211.500
24 apr 202498,4198,7898,1598,7698,7634.200
23 apr 202498,4598,9898,4598,8498,8419.700
22 apr 202497,9898,7597,8898,3998,3930.900
19 apr 202497,5597,6997,3897,6997,693.800
18 apr 202496,5897,1396,5896,7596,754.800
17 apr 202496,8496,9996,2596,5596,5512.000
16 apr 202497,2197,2196,4796,6896,684.500
15 apr 202498,5899,0297,1297,2697,269.100
12 apr 202499,1199,1197,8197,9797,975.800
11 apr 202499,3699,8198,8899,4499,4410.700
10 apr 202499,92100,0299,1599,6099,60107.900
09 apr 2024100,49100,97100,44100,97100,972.500
08 apr 2024100,55100,90100,54100,54100,5410.200
05 apr 2024100,46100,50100,29100,41100,411.800
04 apr 2024101,24101,2499,7499,9799,971.700
03 apr 2024100,53101,02100,53100,70100,705.800
02 apr 2024101,03101,03100,50100,72100,724.800
01 apr 2024101,71101,71101,09101,23101,2319.300
28 mar 2024101,72101,81101,72101,78101,7810.200
27 mar 2024100,66101,48100,66101,48101,4858.500
26 mar 2024100,29100,36100,14100,16100,1619.900
25 mar 2024100,17100,19100,01100,01100,014.400
22 mar 2024100,21100,30100,18100,25100,252.300
22 mar 20240.495 Dividendo
21 mar 2024100,88101,40100,88101,20100,714.800
20 mar 202499,99100,7099,99100,66100,172.000
19 mar 2024100,22100,3199,98100,3199,822.300
18 mar 202499,77100,0699,7499,7499,252.500
15 mar 202499,5599,6899,4299,4798,982.200
14 mar 2024100,16100,1699,3999,6899,192.100
13 mar 2024100,12100,59100,12100,3899,892.100
12 mar 2024100,10100,24100,04100,2099,712.300
11 mar 202499,48100,0999,48100,0999,601.400
08 mar 202499,76100,1099,7699,8099,312.000
07 mar 202499,6399,7399,3899,6199,126.100
06 mar 202498,8899,5898,8899,2398,7412.300
05 mar 202498,8498,8498,0998,3797,8914.600
04 mar 202497,6998,5997,6998,4797,995.000
01 mar 202497,8497,9497,7897,9497,462.200
29 feb 202497,6797,8297,6597,6597,171.800
28 feb 202497,1897,7297,1897,4596,975.900
27 feb 202497,3097,4197,1297,4196,935.000
26 feb 202497,2897,2897,1697,1696,681.800
23 feb 202497,5397,8197,5397,7297,243.000
22 feb 202496,8997,5196,8997,5197,033.100
21 feb 202496,2597,0296,2597,0296,555.400
20 feb 202496,1496,4396,1496,2695,792.500
16 feb 202496,3696,8496,3096,3495,874.900
15 feb 202495,9596,7695,9596,6996,225.700
14 feb 202495,1395,5295,1295,5295,05800
13 feb 202495,5295,5294,3294,8494,383.800
12 feb 202495,4796,5095,4796,3495,872.900
09 feb 202495,5895,6095,2695,6095,133.600
08 feb 202495,5195,6395,2095,5095,036.700
07 feb 202495,9995,9995,5495,5495,074.600
06 feb 202495,4295,6595,2995,5795,103.700
05 feb 202495,3295,4295,0095,0994,6212.500
02 feb 202495,5896,3995,5896,1195,64900
01 feb 202495,4096,4595,4096,4595,982.700
31 gen 202496,8096,8095,6895,7095,232.000
30 gen 202495,9496,6395,9396,4095,937.700
29 gen 202495,3595,8895,3495,8895,414.700
26 gen 202495,5295,6195,4695,4995,023.700
25 gen 202494,7695,1994,5495,1994,724.500
24 gen 202495,1295,2494,2894,2893,825.800
23 gen 202494,9695,0094,5694,8494,386.200
22 gen 202494,9194,9194,7594,8394,371.100
19 gen 202493,4794,4093,4794,3093,845.100
18 gen 202493,3093,8193,1693,7793,312.900
17 gen 202493,4293,9593,3293,5493,085.600
16 gen 202494,7494,7494,1694,2993,834.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...