FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
66.31 USD  -0.53 (-0.80%)
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 57.68 58.00 57.68 58.00 5,500 +0.61(+1.06%)
Oct 30, 2006 57.38 57.53 57.38 57.39 3,600 +0.02(+0.03%)
Oct 27, 2006 57.62 57.65 57.36 57.37 64,300 -0.17(-0.30%)
Oct 26, 2006 57.25 57.54 57.18 57.54 3,700 +0.77(+1.36%)
Oct 25, 2006 56.75 56.77 56.72 56.77 1,100 +0.23(+0.41%)
Oct 24, 2006 56.27 56.60 56.27 56.54 7,700 -0.14(-0.25%)
Oct 23, 2006 56.43 56.79 56.43 56.68 2,600 +0.07(+0.12%)
Oct 20, 2006 56.58 56.64 56.58 56.61 1,600 +0.34(+0.60%)
Oct 19, 2006 56.17 56.27 56.15 56.27 1,000 +0.15(+0.27%)
Oct 18, 2006 56.28 56.30 55.99 56.12 6,300 +0.46(+0.83%)
Oct 17, 2006 55.75 55.75 55.34 55.66 31,100 -0.61(-1.08%)
Oct 16, 2006 56.15 56.33 56.00 56.27 4,300 +0.43(+0.77%)
Oct 13, 2006 55.76 55.84 55.54 55.84 10,300 +0.05(+0.09%)
Oct 12, 2006 55.52 55.79 55.52 55.79 20,300 +0.72(+1.31%)
Oct 11, 2006 55.05 55.07 55.03 55.07 11,800 +0.29(+0.53%)
Oct 10, 2006 54.81 54.87 54.78 54.78 3,200 +0.20(+0.37%)
Oct 09, 2006 54.63 54.72 54.57 54.58 51,500 -0.24(-0.44%)
Oct 06, 2006 54.70 54.82 54.67 54.82 7,400 -0.33(-0.60%)
Oct 05, 2006 55.01 55.15 55.01 55.15 1,600 +0.50(+0.91%)
Oct 04, 2006 54.08 54.67 54.04 54.65 15,900 +0.60(+1.11%)
Oct 03, 2006 54.09 54.37 54.05 54.05 11,300 -0.14(-0.26%)
Oct 02, 2006 54.25 54.47 54.19 54.19 1,300 +0.27(+0.50%)
Sep 29, 2006 53.90 54.06 53.90 53.92 2,000 +0.07(+0.13%)
Sep 28, 2006 53.83 53.89 53.69 53.85 1,600 -0.13(-0.24%)
Sep 27, 2006 53.89 53.98 53.75 53.98 2,500 +0.51(+0.95%)
Sep 26, 2006 53.39 53.47 53.13 53.47 2,000 -0.13(-0.24%)
Sep 25, 2006 53.15 53.60 52.95 53.60 4,900 +0.69(+1.30%)
Sep 22, 2006 53.25 53.25 52.76 52.91 12,300 -0.57(-1.07%)
Sep 21, 2006 53.85 53.85 53.48 53.48 3,400 -0.11(-0.21%)
Sep 20, 2006 53.47 53.69 53.47 53.59 41,900 +0.52(+0.98%)
Sep 19, 2006 53.88 53.88 53.07 53.07 44,800 -0.86(-1.59%)
Sep 18, 2006 53.93 54.01 53.78 53.93 11,100 +0.35(+0.65%)
Sep 15, 2006 53.38 53.58 53.38 53.58 200 +0.06(+0.11%)
Sep 14, 2006 53.53 53.53 53.47 53.52 5,900 -0.05(-0.09%)
Sep 13, 2006 53.25 53.58 53.25 53.57 1,300 +0.50(+0.94%)
Sep 12, 2006 52.78 53.08 52.78 53.07 15,300 +0.21(+0.40%)
Sep 11, 2006 52.71 52.96 52.70 52.86 8,700 -0.49(-0.92%)
Sep 08, 2006 53.44 53.44 53.35 53.35 200 -0.08(-0.15%)
Sep 07, 2006 53.49 53.52 53.43 53.43 7,100 -0.24(-0.45%)
Sep 06, 2006 55.15 55.15 53.67 53.67 18,500 -0.43(-0.79%)
Sep 05, 2006 54.86 55.08 54.10 54.10 12,500 -0.35(-0.64%)
Sep 01, 2006 54.25 54.64 54.25 54.45 4,900 +0.27(+0.50%)
Aug 31, 2006 54.84 54.84 54.18 54.18 1,500 -0.58(-1.06%)
Aug 30, 2006 54.38 54.97 54.19 54.76 5,800 +0.49(+0.90%)
Aug 29, 2006 54.10 54.27 53.58 54.27 9,500 +0.98(+1.84%)
Aug 28, 2006 53.18 53.78 53.18 53.29 2,800 +0.41(+0.78%)
Aug 25, 2006 53.15 53.15 52.78 52.88 1,500 -0.17(-0.32%)
Aug 24, 2006 53.18 53.23 53.03 53.05 3,300 -0.11(-0.21%)
Aug 23, 2006 54.40 54.40 52.70 53.16 2,800 +0.34(+0.64%)
Aug 22, 2006 52.84 53.02 52.73 52.82 15,000 -0.12(-0.23%)
Aug 21, 2006 52.88 52.94 52.88 52.94 2,300 +0.09(+0.17%)
Aug 18, 2006 52.85 52.85 52.85 52.85 3,800 -0.07(-0.13%)
Aug 17, 2006 53.02 53.06 52.92 52.92 2,700 +0.06(+0.11%)
Aug 16, 2006 52.87 52.87 52.86 52.86 1,900 +0.61(+1.17%)
Aug 15, 2006 52.31 52.31 52.25 52.25 2,000 +0.19(+0.36%)
Aug 14, 2006 52.06 52.06 52.06 52.06 100 +0.12(+0.23%)
Aug 11, 2006 52.17 52.17 51.94 51.94 7,500 -0.25(-0.48%)
Aug 10, 2006 52.12 52.19 52.12 52.19 1,700 -0.11(-0.21%)
Aug 09, 2006 52.30 52.30 52.30 52.30 100 +0.19(+0.36%)
Aug 08, 2006 52.11 52.11 52.11 52.11 1,000 +0.36(+0.70%)
Aug 07, 2006 51.78 51.79 51.75 51.75 500 +0.11(+0.21%)
Aug 04, 2006 51.78 51.93 51.64 51.64 2,600 -0.22(-0.42%)
Aug 03, 2006 51.86 51.86 51.86 51.86 0 +0.00(+0.00%)
Aug 02, 2006 51.86 51.86 51.86 51.86 100 -0.10(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.