FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.81 USD  -0.12 (-0.18%)
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2006 63.03 63.15 62.93 62.93 21,000 -0.16(-0.25%)
Dec 28, 2006 63.06 63.18 62.85 63.09 4,500 +0.36(+0.57%)
Dec 27, 2006 62.40 62.75 62.40 62.73 6,600 +0.81(+1.31%)
Dec 26, 2006 61.90 61.95 61.82 61.92 22,100 +0.03(+0.05%)
Dec 22, 2006 62.00 62.00 61.82 61.89 49,700 +0.40(+0.65%)
Dec 21, 2006 61.48 61.55 61.39 61.49 22,200 -0.40(-0.65%)
Dec 20, 2006 61.94 62.04 61.79 61.89 2,800 +0.42(+0.68%)
Dec 19, 2006 61.05 61.50 61.05 61.47 18,600 +0.05(+0.08%)
Dec 18, 2006 61.83 61.83 61.42 61.42 20,500 -0.21(-0.34%)
Dec 15, 2006 61.95 61.95 61.54 61.63 13,300 -0.15(-0.24%)
Dec 14, 2006 61.49 61.85 61.49 61.78 3,900 +0.94(+1.55%)
Dec 13, 2006 60.88 60.88 60.66 60.84 16,700 +0.09(+0.15%)
Dec 12, 2006 60.83 60.87 60.51 60.75 21,800 -0.07(-0.12%)
Dec 11, 2006 60.70 61.01 60.62 60.82 14,800 +0.37(+0.61%)
Dec 08, 2006 60.55 60.55 60.45 60.45 10,100 -0.11(-0.18%)
Dec 07, 2006 60.80 60.86 60.42 60.56 10,000 +0.15(+0.25%)
Dec 06, 2006 60.38 60.60 60.34 60.41 7,700 -0.10(-0.17%)
Dec 05, 2006 60.32 60.56 60.25 60.51 4,300 +0.03(+0.05%)
Dec 04, 2006 59.94 60.48 59.94 60.48 3,800 +0.85(+1.43%)
Dec 01, 2006 59.58 60.02 59.43 59.63 3,800 -0.78(-1.29%)
Nov 30, 2006 60.45 60.60 60.21 60.41 6,800 +0.29(+0.48%)
Nov 29, 2006 60.00 60.17 59.95 60.12 1,600 +0.94(+1.59%)
Nov 28, 2006 58.75 59.18 58.65 59.18 5,100 +0.06(+0.10%)
Nov 27, 2006 59.70 59.70 59.12 59.12 3,900 -0.75(-1.26%)
Nov 24, 2006 59.74 59.93 59.74 59.87 1,600 +0.23(+0.39%)
Nov 22, 2006 59.44 59.64 59.37 59.64 8,900 +0.77(+1.31%)
Nov 21, 2006 58.64 58.89 58.62 58.87 4,000 +0.69(+1.19%)
Nov 20, 2006 58.12 58.27 57.94 58.18 9,600 -1.09(-1.84%)
Nov 17, 2006 58.91 59.27 58.91 59.27 6,100 +0.45(+0.77%)
Nov 16, 2006 59.20 59.20 58.82 58.82 1,400 -0.16(-0.27%)
Nov 15, 2006 58.80 58.99 58.80 58.98 9,800 +0.18(+0.31%)
Nov 14, 2006 58.50 58.80 58.50 58.80 2,100 +0.36(+0.62%)
Nov 13, 2006 58.45 58.59 58.44 58.44 3,300 -0.05(-0.09%)
Nov 10, 2006 58.56 58.56 58.36 58.49 1,500 +0.02(+0.03%)
Nov 09, 2006 58.51 58.75 58.38 58.47 28,400 -0.32(-0.54%)
Nov 08, 2006 58.50 58.96 58.40 58.79 6,200 -0.39(-0.66%)
Nov 07, 2006 59.25 59.44 59.16 59.18 7,100 -0.05(-0.08%)
Nov 06, 2006 58.73 59.25 58.72 59.23 32,200 +0.76(+1.30%)
Nov 03, 2006 58.63 58.63 58.33 58.47 6,300 +0.12(+0.21%)
Nov 02, 2006 58.28 58.41 58.18 58.35 18,900 +0.38(+0.66%)
Nov 01, 2006 58.55 58.55 57.97 57.97 8,800 -0.03(-0.05%)
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%)
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.