FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.94 USD  +0.44 (+0.67%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 54.12 54.54 54.12 54.12 2,685 -0.62(-1.13%)
May 27, 2010 53.58 54.74 53.03 54.74 8,013 +2.71(+5.21%)
May 26, 2010 52.80 53.15 52.03 52.03 6,334 -0.55(-1.05%)
May 25, 2010 51.10 52.58 50.95 52.58 26,472 -0.80(-1.50%)
May 24, 2010 53.50 53.80 53.38 53.38 8,781 +1.19(+2.28%)
May 21, 2010 50.98 52.61 50.81 52.19 9,333 +0.68(+1.32%)
May 20, 2010 51.18 52.53 51.09 51.51 24,780 -2.96(-5.43%)
May 19, 2010 54.57 54.57 53.27 54.47 15,112 -1.10(-1.97%)
May 18, 2010 56.88 56.88 55.00 55.56 4,840 -0.98(-1.72%)
May 17, 2010 56.70 56.97 55.35 56.54 9,451 +0.28(+0.50%)
May 14, 2010 56.26 57.64 56.14 56.26 7,889 -1.88(-3.23%)
May 13, 2010 58.29 58.74 58.10 58.14 2,721 -0.34(-0.58%)
May 12, 2010 58.31 58.55 58.25 58.48 8,657 +0.33(+0.57%)
May 11, 2010 58.69 58.80 58.14 58.15 11,145 -0.77(-1.31%)
May 10, 2010 58.87 58.92 58.65 58.92 11,259 +3.27(+5.88%)
May 07, 2010 56.08 56.65 54.57 55.65 13,286 +0.09(+0.16%)
May 06, 2010 57.75 57.83 52.15 55.56 35,954 -2.95(-5.04%)
May 05, 2010 59.08 59.08 58.36 58.51 11,376 -0.50(-0.84%)
May 04, 2010 60.16 60.16 58.86 59.01 15,799 -2.87(-4.63%)
May 03, 2010 61.52 61.95 61.40 61.88 29,797 +0.78(+1.27%)
Apr 30, 2010 62.17 62.17 61.06 61.10 11,955 -1.09(-1.75%)
Apr 29, 2010 61.75 62.46 61.75 62.19 6,331 +0.43(+0.70%)
Apr 28, 2010 61.77 61.94 61.61 61.76 19,596 +0.81(+1.32%)
Apr 27, 2010 62.06 62.24 60.73 60.95 25,361 -2.06(-3.27%)
Apr 26, 2010 63.23 63.23 62.87 63.01 6,838 +0.16(+0.26%)
Apr 23, 2010 62.66 62.85 62.21 62.85 5,117 -0.19(-0.30%)
Apr 22, 2010 62.06 63.05 62.06 63.03 1,987 -0.07(-0.12%)
Apr 21, 2010 63.62 63.27 62.80 63.11 9,152 -0.51(-0.80%)
Apr 20, 2010 63.62 63.62 63.26 63.62 6,005 +0.86(+1.37%)
Apr 19, 2010 62.58 62.76 62.09 62.76 8,584 -0.33(-0.52%)
Apr 16, 2010 63.66 63.66 62.58 63.09 1,324 -1.24(-1.93%)
Apr 15, 2010 64.61 64.61 64.15 64.33 16,211 -0.34(-0.53%)
Apr 14, 2010 64.15 64.75 64.15 64.67 20,759 +1.27(+2.00%)
Apr 13, 2010 63.27 63.40 63.17 63.40 2,658 -0.06(-0.09%)
Apr 12, 2010 63.33 63.59 63.29 63.46 4,731 -0.33(-0.52%)
Apr 09, 2010 63.43 63.79 63.43 63.79 1,401 +0.62(+0.98%)
Apr 08, 2010 62.51 63.30 62.51 63.17 11,021 +0.30(+0.48%)
Apr 07, 2010 62.83 63.20 62.71 62.87 11,118 -0.39(-0.62%)
Apr 06, 2010 62.44 63.26 62.44 63.26 9,218 +0.32(+0.51%)
Apr 05, 2010 62.44 63.06 62.39 62.94 15,553 +0.67(+1.07%)
Apr 01, 2010 62.40 62.27 62.27 62.27 6,100 +0.81(+1.32%)
Mar 31, 2010 61.23 61.59 61.18 61.46 5,505 -0.72(-1.16%)
Mar 30, 2010 61.96 62.18 61.87 62.18 9,755 +0.23(+0.37%)
Mar 29, 2010 61.59 62.00 61.59 61.95 3,462 +0.55(+0.90%)
Mar 26, 2010 61.67 61.67 61.15 61.40 1,940 +0.13(+0.21%)
Mar 25, 2010 61.66 62.00 61.25 61.27 10,544 +0.12(+0.20%)
Mar 24, 2010 61.53 61.53 61.15 61.15 1,852 -1.02(-1.64%)
Mar 23, 2010 61.80 62.17 61.56 62.17 3,239 +0.67(+1.09%)
Mar 22, 2010 60.60 61.53 60.60 61.50 2,573 +0.21(+0.34%)
Mar 19, 2010 62.00 62.00 61.27 61.29 2,988 -0.77(-1.24%)
Mar 18, 2010 62.07 62.21 61.80 62.06 4,037 -0.04(-0.06%)
Mar 17, 2010 61.99 62.68 61.99 62.10 8,082 +0.31(+0.51%)
Mar 16, 2010 61.05 61.78 61.05 61.78 13,748 +0.73(+1.19%)
Mar 15, 2010 60.66 61.06 60.59 61.06 2,673 -0.24(-0.39%)
Mar 12, 2010 61.50 61.56 61.20 61.29 5,969 -0.23(-0.37%)
Mar 11, 2010 61.46 61.55 61.07 61.52 7,783 +0.24(+0.39%)
Mar 10, 2010 60.91 61.50 60.91 61.28 2,013 +0.10(+0.16%)
Mar 09, 2010 60.26 61.38 60.26 61.18 5,965 +0.55(+0.91%)
Mar 08, 2010 60.38 60.75 60.38 60.63 4,278 -0.18(-0.29%)
Mar 05, 2010 60.06 60.81 60.06 60.81 2,065 +1.27(+2.13%)
Mar 04, 2010 59.61 59.72 59.35 59.54 6,343 -0.30(-0.50%)
Mar 03, 2010 60.00 60.30 59.84 59.84 6,571 +0.22(+0.36%)
Mar 02, 2010 59.90 59.90 59.60 59.62 7,671 +0.19(+0.32%)
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.