FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.50 USD  +0.12 (+0.19%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 58.33 58.63 57.72 58.40 12,791 +0.38(+0.65%)
May 30, 2012 58.12 58.18 57.89 58.02 2,745 -1.18(-1.99%)
May 29, 2012 59.22 59.34 58.80 59.20 2,511 +1.70(+2.96%)
May 25, 2012 57.99 57.99 57.37 57.50 7,978 -0.53(-0.91%)
May 24, 2012 58.20 58.36 57.99 58.03 6,174 -0.58(-0.99%)
May 23, 2012 58.38 58.61 57.74 58.61 9,412 -0.77(-1.30%)
May 22, 2012 59.48 59.66 59.37 59.38 2,341 -0.22(-0.37%)
May 21, 2012 58.78 59.60 58.78 59.60 22,010 +1.18(+2.02%)
May 18, 2012 59.15 59.15 58.37 58.42 2,364 -0.88(-1.49%)
May 17, 2012 59.75 59.86 59.30 59.30 8,929 -0.49(-0.81%)
May 16, 2012 60.26 60.40 59.79 59.79 9,448 -1.12(-1.84%)
May 15, 2012 61.23 61.38 60.91 60.91 8,801 -0.27(-0.44%)
May 14, 2012 61.20 61.37 60.74 61.18 17,031 -1.05(-1.68%)
May 11, 2012 62.19 62.68 62.03 62.23 2,933 -0.90(-1.42%)
May 10, 2012 62.67 63.13 62.67 63.13 1,308 +0.49(+0.78%)
May 09, 2012 62.39 62.64 61.99 62.64 680 -0.24(-0.38%)
May 08, 2012 63.40 63.40 62.33 62.88 18,365 -1.05(-1.64%)
May 07, 2012 63.61 63.93 63.56 63.93 1,125 +0.30(+0.47%)
May 04, 2012 64.00 64.00 63.33 63.63 1,540 -0.85(-1.32%)
May 03, 2012 64.52 64.93 64.42 64.48 5,520 -0.23(-0.36%)
May 02, 2012 64.86 65.11 64.62 64.71 7,335 -0.61(-0.93%)
May 01, 2012 64.70 65.32 64.13 65.32 5,818 +0.82(+1.26%)
Apr 30, 2012 64.81 64.81 64.46 64.50 4,376 -0.05(-0.08%)
Apr 27, 2012 64.37 64.79 64.04 64.55 7,296 +0.05(+0.08%)
Apr 26, 2012 64.28 64.66 63.96 64.50 37,477 +0.15(+0.24%)
Apr 25, 2012 64.19 64.39 63.99 64.35 2,030 +0.77(+1.20%)
Apr 24, 2012 63.87 64.07 63.58 63.58 5,591 +0.39(+0.62%)
Apr 23, 2012 63.56 63.56 62.99 63.19 2,023 -1.09(-1.69%)
Apr 20, 2012 64.28 64.57 64.28 64.28 3,083 +0.44(+0.68%)
Apr 19, 2012 64.12 64.35 63.69 63.84 7,018 -0.34(-0.53%)
Apr 18, 2012 64.12 64.34 64.03 64.18 18,285 -0.17(-0.26%)
Apr 17, 2012 64.00 64.54 63.74 64.35 7,687 +0.41(+0.65%)
Apr 16, 2012 63.80 63.94 63.50 63.94 3,018 +0.12(+0.19%)
Apr 13, 2012 64.20 64.20 63.39 63.81 2,437 -0.22(-0.34%)
Apr 12, 2012 63.17 64.45 63.17 64.03 3,893 +1.48(+2.37%)
Apr 11, 2012 62.65 62.79 62.55 62.55 2,955 +0.81(+1.31%)
Apr 10, 2012 62.47 62.52 61.74 61.74 3,747 -1.06(-1.69%)
Apr 09, 2012 62.68 63.44 62.68 62.80 1,555 -0.75(-1.18%)
Apr 05, 2012 64.08 64.08 63.35 63.55 10,683 +0.34(+0.54%)
Apr 04, 2012 63.57 63.57 63.00 63.21 20,527 -0.88(-1.37%)
Apr 03, 2012 64.44 64.52 63.87 64.09 11,869 -0.78(-1.20%)
Apr 02, 2012 64.26 65.07 64.26 64.87 3,372 +0.77(+1.20%)
Mar 30, 2012 63.91 64.32 63.91 64.10 7,055 +0.43(+0.68%)
Mar 29, 2012 63.19 63.67 63.15 63.67 2,395 -0.18(-0.28%)
Mar 28, 2012 64.12 64.12 63.66 63.85 5,243 -0.55(-0.86%)
Mar 27, 2012 64.52 64.67 64.36 64.40 4,209 +0.15(+0.23%)
Mar 26, 2012 64.16 64.64 63.92 64.25 5,075 +0.28(+0.44%)
Mar 23, 2012 63.98 64.05 63.71 63.97 1,763 +0.47(+0.74%)
Mar 22, 2012 63.74 63.74 63.44 63.50 2,324 -0.66(-1.03%)
Mar 21, 2012 64.01 64.22 63.86 64.16 2,590 +0.30(+0.47%)
Mar 20, 2012 64.00 64.12 63.84 63.86 6,698 -1.17(-1.80%)
Mar 19, 2012 64.94 65.23 64.63 65.03 6,476 -0.48(-0.73%)
Mar 16, 2012 65.09 65.51 64.89 65.51 1,900 +0.46(+0.71%)
Mar 15, 2012 64.73 65.22 64.73 65.05 1,555 +0.32(+0.49%)
Mar 14, 2012 65.27 65.41 64.49 64.73 5,945 -0.62(-0.95%)
Mar 13, 2012 64.72 65.58 64.72 65.35 3,401 +0.89(+1.38%)
Mar 12, 2012 64.29 64.58 64.20 64.46 10,822 -0.34(-0.52%)
Mar 09, 2012 64.89 64.89 64.80 64.80 278 +0.27(+0.42%)
Mar 08, 2012 64.46 64.55 64.28 64.53 2,809 +1.07(+1.68%)
Mar 07, 2012 63.20 63.56 63.20 63.46 1,676 +0.69(+1.10%)
Mar 06, 2012 63.29 63.29 62.77 62.77 9,360 -2.18(-3.36%)
Mar 05, 2012 65.32 65.32 64.73 64.95 3,105 -0.89(-1.35%)
Mar 02, 2012 65.57 65.90 65.49 65.84 1,789 -0.37(-0.56%)
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.