FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.79 USD  +0.44 (+0.68%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 53.34 53.55 53.22 53.34 2,686 +0.17(+0.32%)
Jun 29, 2010 53.88 53.88 52.93 53.17 12,071 -3.47(-6.13%)
Jun 25, 2010 56.64 56.64 55.81 56.64 1,605 +0.72(+1.29%)
Jun 24, 2010 55.94 56.10 55.84 55.92 1,181 -0.92(-1.62%)
Jun 23, 2010 56.80 57.04 56.68 56.84 3,509 +0.04(+0.06%)
Jun 22, 2010 57.94 57.95 56.76 56.81 3,253 -1.13(-1.96%)
Jun 21, 2010 58.67 58.81 57.79 57.94 3,515 +0.45(+0.78%)
Jun 18, 2010 57.49 57.49 57.04 57.49 8,024 +0.96(+1.70%)
Jun 17, 2010 57.03 57.03 56.41 56.53 2,096 -0.61(-1.07%)
Jun 16, 2010 56.75 57.16 56.59 57.14 8,256 -0.11(-0.19%)
Jun 15, 2010 56.41 57.25 56.41 57.25 2,808 +0.96(+1.71%)
Jun 14, 2010 56.68 56.94 56.26 56.29 2,303 +0.69(+1.24%)
Jun 11, 2010 55.12 55.60 55.12 55.60 3,676 -0.16(-0.29%)
Jun 10, 2010 55.15 55.92 54.89 55.76 68,628 +2.40(+4.49%)
Jun 09, 2010 53.96 54.46 53.36 53.36 6,907 +0.34(+0.64%)
Jun 08, 2010 52.75 53.03 52.44 53.03 7,325 +0.41(+0.77%)
Jun 07, 2010 52.58 52.85 52.25 52.62 4,897 +0.25(+0.48%)
Jun 04, 2010 52.37 53.41 52.16 52.37 3,782 -1.98(-3.64%)
Jun 03, 2010 54.94 54.94 53.97 54.35 3,940 -0.05(-0.09%)
Jun 02, 2010 53.23 54.44 53.23 54.40 5,634 +0.47(+0.87%)
Jun 01, 2010 53.67 54.18 53.65 53.93 9,795 -0.19(-0.35%)
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%)
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.