FinancialContent is the trusted provider of stock market information to the media industry.
Wisdomtree Asia Pacific Ex-Japan Total Div Fund (NY: AXJL)
69.38 USD  -0.51 (-0.73%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 61.32 61.32 60.73 60.73 14,264 -1.93(-3.08%)
Oct 28, 2011 62.25 62.73 62.25 62.66 660 -0.77(-1.21%)
Oct 27, 2011 62.15 63.43 61.81 63.43 12,040 +3.65(+6.11%)
Oct 26, 2011 59.83 60.05 59.12 59.78 4,313 +0.61(+1.03%)
Oct 25, 2011 59.22 59.50 59.14 59.17 2,590 -1.35(-2.24%)
Oct 24, 2011 59.45 60.52 59.45 60.52 1,366 +1.84(+3.14%)
Oct 21, 2011 58.33 58.68 57.90 58.68 2,465 +1.19(+2.07%)
Oct 20, 2011 57.07 57.49 56.53 57.49 2,854 -0.42(-0.73%)
Oct 19, 2011 58.30 58.91 57.91 57.91 1,453 -1.04(-1.76%)
Oct 18, 2011 57.92 58.95 57.47 58.95 2,867 +1.05(+1.81%)
Oct 17, 2011 58.89 58.89 57.74 57.90 6,673 -0.92(-1.56%)
Oct 14, 2011 58.78 58.82 58.51 58.82 64,984 +0.80(+1.38%)
Oct 13, 2011 58.13 58.13 57.42 58.02 3,610 -0.85(-1.44%)
Oct 12, 2011 58.15 59.45 58.15 58.87 7,563 +1.67(+2.92%)
Oct 11, 2011 56.94 57.84 56.94 57.20 933 -0.32(-0.56%)
Oct 10, 2011 56.29 57.53 56.29 57.52 4,012 +2.03(+3.65%)
Oct 07, 2011 55.87 55.87 54.62 55.50 8,011 +0.21(+0.37%)
Oct 06, 2011 54.40 55.38 54.14 55.29 11,968 +1.42(+2.64%)
Oct 05, 2011 52.58 54.22 52.58 53.87 4,433 +0.81(+1.53%)
Oct 04, 2011 51.75 53.06 50.81 53.06 24,676 +0.63(+1.21%)
Oct 03, 2011 53.43 53.52 52.08 52.43 10,194 -1.52(-2.83%)
Sep 30, 2011 54.68 54.68 53.95 53.95 1,423 -1.61(-2.90%)
Sep 29, 2011 55.80 56.39 55.20 55.56 4,140 +0.41(+0.74%)
Sep 28, 2011 56.02 56.02 55.15 55.15 9,122 -1.91(-3.35%)
Sep 27, 2011 56.99 57.65 56.87 57.06 4,903 +2.67(+4.90%)
Sep 26, 2011 54.25 54.40 53.52 54.40 1,968 -0.50(-0.92%)
Sep 23, 2011 54.39 55.59 54.39 54.90 2,819 +1.05(+1.95%)
Sep 22, 2011 55.33 55.33 53.85 53.85 7,519 -3.60(-6.27%)
Sep 21, 2011 58.51 58.73 57.45 57.45 7,227 -2.06(-3.47%)
Sep 20, 2011 59.67 60.03 59.49 59.51 4,483 -0.26(-0.43%)
Sep 19, 2011 59.25 59.77 58.82 59.77 10,044 -1.21(-1.98%)
Sep 16, 2011 60.64 61.05 60.44 60.98 14,013 +0.38(+0.62%)
Sep 15, 2011 60.30 60.60 60.30 60.60 8,500 +0.30(+0.50%)
Sep 14, 2011 59.62 60.30 59.00 60.30 1,591 -0.10(-0.17%)
Sep 13, 2011 59.54 60.44 59.49 60.40 3,062 +0.70(+1.17%)
Sep 12, 2011 59.89 60.30 59.10 59.70 4,329 -1.15(-1.89%)
Sep 09, 2011 61.25 61.35 60.00 60.85 10,128 -1.65(-2.64%)
Sep 08, 2011 62.29 62.84 62.29 62.50 1,609 -0.76(-1.20%)
Sep 07, 2011 81.52 63.38 62.91 63.26 3,403 +1.74(+2.83%)
Sep 06, 2011 60.83 61.87 60.50 61.52 4,296 -0.92(-1.47%)
Sep 02, 2011 62.60 62.80 62.44 62.44 2,560 -1.29(-2.02%)
Sep 01, 2011 64.33 64.33 63.73 63.73 4,103 -0.38(-0.59%)
Aug 31, 2011 64.04 64.53 63.73 64.11 46,075 +0.82(+1.30%)
Aug 30, 2011 62.93 63.29 62.63 63.29 2,900 -0.15(-0.24%)
Aug 29, 2011 62.21 63.44 62.21 63.44 2,133 +1.48(+2.39%)
Aug 26, 2011 61.13 61.96 59.90 61.96 9,662 +1.29(+2.13%)
Aug 25, 2011 61.50 61.62 60.67 60.67 98,859 -0.80(-1.30%)
Aug 24, 2011 61.63 61.74 61.11 61.47 3,606 -0.73(-1.17%)
Aug 23, 2011 61.46 62.20 61.33 62.20 4,887 +1.64(+2.71%)
Aug 22, 2011 60.91 60.91 59.89 60.56 991 +0.69(+1.15%)
Aug 19, 2011 59.69 61.03 59.69 59.87 3,415 -0.43(-0.71%)
Aug 18, 2011 61.05 61.05 59.86 60.30 3,880 -2.00(-3.21%)
Aug 17, 2011 62.79 62.91 62.20 62.30 1,072 +0.07(+0.11%)
Aug 16, 2011 62.33 62.33 61.69 62.23 2,321 -0.36(-0.58%)
Aug 15, 2011 62.04 62.71 62.04 62.59 5,979 +1.32(+2.15%)
Aug 12, 2011 61.44 61.72 60.78 61.27 4,169 -0.42(-0.68%)
Aug 11, 2011 60.48 61.69 59.86 61.69 63,188 +2.96(+5.04%)
Aug 10, 2011 59.97 59.97 58.73 58.73 11,454 -1.73(-2.86%)
Aug 09, 2011 59.77 60.46 57.42 60.46 24,053 +2.72(+4.70%)
Aug 08, 2011 59.77 60.72 57.66 57.74 27,043 -4.64(-7.43%)
Aug 05, 2011 62.86 63.49 60.54 62.38 20,711 -0.25(-0.40%)
Aug 04, 2011 64.03 64.27 62.63 62.63 153,749 -3.08(-4.69%)
Aug 03, 2011 65.44 65.74 64.33 65.71 12,736 -0.25(-0.38%)
Aug 02, 2011 67.38 67.38 65.96 65.96 2,898 -1.04(-1.55%)
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.