FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
68.00 USD  +0.17 (+0.26%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 64.82 64.82 64.50 64.60 5,951 -0.34(-0.53%)
Sep 27, 2012 64.52 65.01 64.45 64.94 9,463 +1.12(+1.76%)
Sep 26, 2012 63.78 63.93 63.67 63.82 7,087 -0.23(-0.36%)
Sep 25, 2012 64.73 65.05 64.05 64.05 19,903 -0.67(-1.04%)
Sep 24, 2012 64.55 64.72 64.51 64.72 2,981 -1.06(-1.61%)
Sep 21, 2012 66.09 66.09 65.78 65.78 52,269 +0.11(+0.17%)
Sep 20, 2012 65.46 65.78 65.31 65.67 8,243 -0.80(-1.20%)
Sep 19, 2012 66.10 66.47 66.10 66.47 1,306 +0.78(+1.19%)
Sep 18, 2012 65.85 65.85 65.69 65.69 1,676 -0.22(-0.33%)
Sep 17, 2012 66.33 66.33 65.81 65.91 1,643 -0.49(-0.74%)
Sep 14, 2012 66.40 66.88 66.33 66.40 13,729 +0.68(+1.03%)
Sep 13, 2012 64.75 66.00 64.75 65.72 21,549 +1.12(+1.73%)
Sep 12, 2012 64.64 64.69 64.52 64.60 2,436 +0.45(+0.70%)
Sep 11, 2012 63.99 64.31 63.96 64.15 11,827 +0.54(+0.84%)
Sep 10, 2012 63.97 63.97 63.54 63.61 9,603 -0.57(-0.88%)
Sep 07, 2012 63.83 64.20 63.83 64.18 1,992 +0.74(+1.17%)
Sep 06, 2012 62.44 63.58 62.44 63.44 3,146 +1.13(+1.82%)
Sep 05, 2012 62.42 62.44 62.23 62.31 1,921 -0.50(-0.80%)
Sep 04, 2012 63.04 63.08 62.61 62.81 4,518 -0.43(-0.68%)
Aug 31, 2012 62.83 63.34 62.83 63.24 3,450 +0.53(+0.85%)
Aug 30, 2012 62.96 62.96 62.57 62.71 2,449 -0.75(-1.18%)
Aug 29, 2012 63.44 63.60 63.38 63.46 2,090 -0.24(-0.38%)
Aug 27, 2012 63.46 63.85 63.46 63.70 4,754 -0.15(-0.24%)
Aug 24, 2012 63.69 63.99 63.67 63.86 2,563 +0.15(+0.23%)
Aug 23, 2012 64.04 64.04 63.71 63.71 1,772 -0.39(-0.61%)
Aug 22, 2012 63.86 64.21 63.72 64.10 4,655 -0.09(-0.15%)
Aug 21, 2012 64.53 64.64 64.15 64.19 1,565 +0.03(+0.05%)
Aug 20, 2012 64.12 64.26 64.02 64.16 1,483 -0.09(-0.14%)
Aug 17, 2012 64.20 64.25 63.94 64.25 1,464 -0.18(-0.27%)
Aug 16, 2012 64.04 64.60 64.04 64.43 3,927 -0.05(-0.08%)
Aug 15, 2012 64.48 64.48 64.35 64.48 1,141 -0.12(-0.19%)
Aug 14, 2012 64.68 64.82 64.43 64.60 7,537 +0.45(+0.70%)
Aug 13, 2012 64.00 64.17 63.94 64.15 10,274 -0.10(-0.16%)
Aug 10, 2012 64.29 64.40 64.10 64.25 2,008 -0.12(-0.19%)
Aug 09, 2012 64.52 64.80 64.37 64.37 28,127 +0.06(+0.09%)
Aug 08, 2012 64.39 64.69 64.31 64.31 1,114 -0.12(-0.18%)
Aug 07, 2012 64.71 64.71 64.43 64.43 1,372 -0.11(-0.17%)
Aug 06, 2012 64.20 64.55 64.20 64.54 2,377 +0.33(+0.51%)
Aug 03, 2012 63.55 64.23 63.55 64.21 3,872 +1.73(+2.77%)
Aug 02, 2012 62.69 63.06 62.43 62.48 2,979 -1.10(-1.73%)
Aug 01, 2012 63.48 63.62 63.48 63.58 3,199 +0.44(+0.70%)
Jul 31, 2012 63.57 63.58 63.14 63.14 5,327 +0.12(+0.19%)
Jul 30, 2012 62.87 63.12 62.87 63.02 31,920 +0.02(+0.04%)
Jul 27, 2012 62.24 63.12 62.23 63.00 2,043 +1.40(+2.27%)
Jul 26, 2012 61.68 61.78 61.31 61.60 1,870 +0.48(+0.79%)
Jul 25, 2012 61.00 61.12 60.50 61.12 3,431 +0.60(+0.99%)
Jul 24, 2012 60.90 60.90 60.21 60.52 1,978 +0.04(+0.07%)
Jul 23, 2012 60.47 60.56 59.96 60.48 4,434 -1.20(-1.95%)
Jul 20, 2012 61.87 61.87 61.51 61.68 16,165 -0.67(-1.07%)
Jul 19, 2012 62.43 62.44 62.35 62.35 1,580 +0.60(+0.97%)
Jul 18, 2012 61.51 61.85 61.51 61.75 1,676 -0.13(-0.21%)
Jul 17, 2012 61.36 61.90 61.02 61.88 3,906 +1.03(+1.69%)
Jul 16, 2012 60.59 60.85 60.58 60.85 1,519 -0.24(-0.39%)
Jul 13, 2012 61.03 61.09 60.86 61.09 5,563 +1.03(+1.71%)
Jul 12, 2012 59.52 60.12 59.52 60.06 6,759 -0.73(-1.20%)
Jul 11, 2012 60.91 61.14 60.71 60.79 4,308 +0.48(+0.80%)
Jul 10, 2012 60.89 60.90 60.30 60.31 14,845 -0.61(-0.99%)
Jul 09, 2012 60.64 60.92 60.50 60.92 11,810 -0.03(-0.05%)
Jul 06, 2012 60.86 60.96 60.70 60.95 35,033 -1.24(-1.99%)
Jul 05, 2012 61.80 62.19 61.76 62.19 2,643 +0.11(+0.17%)
Jul 03, 2012 61.42 62.09 61.17 62.08 2,653 +0.99(+1.62%)
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.