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 (%)
Aug 31, 2010 56.95 57.51 56.95 57.11 6,342 -0.26(-0.46%)
Aug 30, 2010 57.75 57.75 57.27 57.37 8,307 -0.25(-0.43%)
Aug 27, 2010 57.62 57.62 56.91 57.62 941 +1.40(+2.49%)
Aug 26, 2010 56.96 57.02 56.05 56.22 2,100 +0.21(+0.37%)
Aug 25, 2010 55.52 56.01 55.43 56.01 2,246 -0.08(-0.14%)
Aug 24, 2010 56.00 56.26 55.79 56.09 2,339 -1.25(-2.18%)
Aug 23, 2010 57.12 57.34 57.12 57.34 1,145 +0.22(+0.39%)
Aug 20, 2010 56.93 57.13 56.89 57.11 780 -0.37(-0.64%)
Aug 19, 2010 57.80 57.80 57.48 57.48 1,388 -0.78(-1.34%)
Aug 18, 2010 58.57 58.57 58.25 58.26 1,183 -0.14(-0.24%)
Aug 17, 2010 58.32 58.80 58.32 58.40 1,817 +0.68(+1.18%)
Aug 16, 2010 57.36 57.85 57.36 57.72 2,540 +0.38(+0.66%)
Aug 13, 2010 57.34 57.63 57.01 57.34 5,697 +0.33(+0.58%)
Aug 12, 2010 56.48 57.17 56.48 57.01 3,106 -0.14(-0.25%)
Aug 11, 2010 57.70 57.70 56.75 57.15 6,504 -2.06(-3.47%)
Aug 10, 2010 58.88 59.53 58.72 59.21 5,616 -1.08(-1.79%)
Aug 09, 2010 60.38 60.38 60.05 60.29 965 +0.80(+1.35%)
Aug 06, 2010 59.49 59.71 58.90 59.49 1,907 -0.34(-0.57%)
Aug 05, 2010 59.78 59.92 59.52 59.83 3,789 -0.26(-0.43%)
Aug 04, 2010 59.96 60.10 59.70 60.09 5,599 +0.30(+0.51%)
Aug 03, 2010 59.64 59.80 59.25 59.79 3,246 -0.64(-1.06%)
Aug 02, 2010 59.51 60.43 59.51 60.43 15,820 +1.74(+2.96%)
Jul 30, 2010 58.69 58.72 58.22 58.69 1,215 +0.14(+0.24%)
Jul 29, 2010 58.57 58.70 58.12 58.55 2,510 +0.51(+0.88%)
Jul 28, 2010 58.31 58.31 57.82 58.04 4,089 -0.32(-0.55%)
Jul 27, 2010 58.44 58.51 58.16 58.36 4,573 -0.50(-0.85%)
Jul 26, 2010 58.40 58.86 58.09 58.86 39,245 +1.02(+1.76%)
Jul 23, 2010 57.22 57.84 57.22 57.84 1,954 +0.82(+1.44%)
Jul 22, 2010 57.06 57.52 56.94 57.02 7,973 +1.44(+2.59%)
Jul 21, 2010 56.44 56.45 55.58 55.58 8,300 +0.24(+0.43%)
Jul 20, 2010 55.50 55.57 55.31 55.34 7,498 +0.22(+0.40%)
Jul 19, 2010 54.96 55.24 54.77 55.12 13,504 +0.19(+0.35%)
Jul 16, 2010 54.93 55.22 54.89 54.93 10,120 -1.05(-1.88%)
Jul 15, 2010 56.49 56.49 55.98 55.98 1,624 -0.66(-1.17%)
Jul 14, 2010 56.82 57.00 56.64 56.64 7,509 -0.11(-0.19%)
Jul 13, 2010 56.45 56.91 56.32 56.75 6,407 +0.85(+1.52%)
Jul 12, 2010 56.10 56.10 55.90 55.90 3,159 -0.30(-0.53%)
Jul 09, 2010 56.20 56.20 55.63 56.20 1,365 +0.53(+0.95%)
Jul 08, 2010 55.67 55.70 55.28 55.67 1,583 +0.67(+1.22%)
Jul 07, 2010 53.47 55.00 53.47 55.00 15,312 +1.47(+2.75%)
Jul 06, 2010 54.26 54.52 53.53 53.53 6,165 -0.02(-0.04%)
Jul 02, 2010 53.55 53.55 53.30 53.55 366 +0.84(+1.59%)
Jul 01, 2010 52.97 53.00 52.05 52.71 8,538 -0.63(-1.18%)
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%)
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.