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 (%)
Jan 31, 2012 63.17 63.17 62.66 63.06 4,634 +0.62(+0.99%)
Jan 30, 2012 62.22 62.64 61.95 62.44 13,312 -1.17(-1.84%)
Jan 27, 2012 63.51 63.62 63.15 63.61 4,868 +0.67(+1.07%)
Jan 26, 2012 63.51 63.54 62.89 62.94 66,256 -0.61(-0.96%)
Jan 25, 2012 62.02 63.56 62.02 63.55 13,982 +1.17(+1.88%)
Jan 24, 2012 61.78 62.58 61.78 62.38 9,866 -0.02(-0.03%)
Jan 23, 2012 62.00 62.47 61.97 62.40 3,124 +0.56(+0.91%)
Jan 20, 2012 61.92 61.92 61.51 61.84 1,028 +0.05(+0.09%)
Jan 19, 2012 61.31 61.91 61.31 61.79 2,180 +0.36(+0.58%)
Jan 18, 2012 60.99 61.50 60.77 61.43 10,712 +1.18(+1.96%)
Jan 17, 2012 60.88 60.88 60.24 60.25 14,773 +0.31(+0.52%)
Jan 13, 2012 59.46 59.94 59.45 59.94 7,491 -0.06(-0.10%)
Jan 12, 2012 59.75 60.15 59.72 60.00 8,622 +0.25(+0.42%)
Jan 11, 2012 59.96 60.08 59.75 59.75 2,348 -0.05(-0.08%)
Jan 10, 2012 59.90 60.03 59.80 59.80 4,073 +0.89(+1.51%)
Jan 09, 2012 58.96 58.96 58.59 58.91 5,643 +0.49(+0.84%)
Jan 06, 2012 58.24 58.51 58.24 58.42 1,398 -0.42(-0.72%)
Jan 05, 2012 59.20 59.21 58.84 58.84 15,372 -0.54(-0.91%)
Jan 04, 2012 59.18 59.38 59.10 59.38 633 +1.33(+2.29%)
Dec 30, 2011 57.93 58.29 57.66 58.05 4,997 +0.12(+0.21%)
Dec 29, 2011 57.84 57.93 57.45 57.93 1,380 +0.63(+1.10%)
Dec 28, 2011 58.00 58.00 57.09 57.30 3,879 -1.08(-1.85%)
Dec 27, 2011 58.35 58.45 58.02 58.38 3,294 +0.20(+0.34%)
Dec 23, 2011 58.00 58.63 57.79 58.18 5,477 +0.43(+0.74%)
Dec 21, 2011 57.61 57.75 57.25 57.75 2,318 -0.22(-0.37%)
Dec 20, 2011 57.19 58.31 57.19 57.97 3,039 +1.49(+2.64%)
Dec 19, 2011 57.05 57.05 56.26 56.48 7,427 -0.55(-0.96%)
Dec 16, 2011 57.65 57.88 57.03 57.03 24,765 -0.10(-0.17%)
Dec 15, 2011 57.39 57.50 56.76 57.13 3,465 -0.03(-0.06%)
Dec 14, 2011 57.35 57.38 56.77 57.16 1,885 -0.50(-0.87%)
Dec 13, 2011 58.27 58.36 57.66 57.66 4,668 -0.20(-0.35%)
Dec 12, 2011 57.80 57.98 57.64 57.86 4,153 -1.76(-2.95%)
Dec 09, 2011 58.91 59.62 58.91 59.62 3,989 +1.27(+2.18%)
Dec 08, 2011 58.75 59.06 58.31 58.35 4,867 -1.63(-2.72%)
Dec 07, 2011 59.94 60.22 59.74 59.98 4,938 +0.12(+0.20%)
Dec 06, 2011 59.84 60.04 59.58 59.86 9,686 -0.64(-1.06%)
Dec 05, 2011 60.50 60.94 60.27 60.50 12,945 +0.61(+1.02%)
Dec 02, 2011 60.50 60.50 59.89 59.89 3,399 -0.05(-0.09%)
Dec 01, 2011 60.10 60.28 59.68 59.94 15,018 -0.41(-0.68%)
Nov 30, 2011 59.94 60.79 59.37 60.35 48,084 +3.50(+6.16%)
Nov 29, 2011 57.03 57.42 56.85 56.85 1,631 +0.00(+0.00%)
Nov 28, 2011 56.88 57.36 56.45 56.85 5,126 +1.60(+2.90%)
Nov 25, 2011 55.13 55.25 55.13 55.25 303 -0.11(-0.20%)
Nov 23, 2011 55.60 55.60 55.05 55.36 3,075 -0.85(-1.51%)
Nov 22, 2011 56.84 56.84 55.97 56.21 11,137 -0.17(-0.30%)
Nov 21, 2011 56.00 56.38 55.79 56.38 11,037 -1.32(-2.29%)
Nov 18, 2011 57.86 58.20 57.50 57.70 2,486 +0.14(+0.24%)
Nov 17, 2011 58.00 58.00 57.50 57.56 3,285 -1.44(-2.44%)
Nov 16, 2011 59.16 59.60 59.00 59.00 1,233 -1.35(-2.24%)
Nov 15, 2011 59.90 60.35 59.70 60.35 1,490 +0.75(+1.26%)
Nov 14, 2011 59.49 59.71 59.41 59.60 1,198 -0.79(-1.31%)
Nov 11, 2011 60.28 60.87 60.28 60.40 2,003 +0.93(+1.56%)
Nov 10, 2011 59.14 59.50 59.02 59.47 3,340 +0.83(+1.42%)
Nov 09, 2011 59.72 59.74 58.57 58.64 11,392 -3.13(-5.07%)
Nov 08, 2011 61.23 61.78 60.85 61.77 2,197 +0.93(+1.53%)
Nov 07, 2011 60.60 60.99 60.05 60.84 2,920 +0.47(+0.78%)
Nov 04, 2011 60.35 60.50 59.99 60.37 4,047 -0.98(-1.60%)
Nov 03, 2011 60.50 61.44 60.42 61.35 116,221 +0.97(+1.60%)
Nov 02, 2011 60.62 60.62 60.38 60.38 1,919 +1.29(+2.19%)
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.