FinancialContent is the trusted provider of stock market information to the media industry.
Wisdomtree Asia Pacific Ex-Japan Total Div Fund (NY: AXJL)
67.66 USD  +0.32 (+0.48%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 66.61 66.70 66.30 66.50 4,587 +0.21(+0.32%)
Nov 29, 2012 66.06 66.50 66.06 66.29 45,148 +0.45(+0.68%)
Nov 28, 2012 65.00 65.94 65.00 65.84 22,388 +0.31(+0.47%)
Nov 27, 2012 65.78 65.78 65.37 65.53 1,230 +0.00(+0.00%)
Nov 26, 2012 65.19 65.62 65.19 65.53 2,879 -0.17(-0.25%)
Nov 23, 2012 65.74 65.74 65.37 65.69 5,559 +1.35(+2.09%)
Nov 21, 2012 64.34 64.54 64.23 64.35 12,786 +0.12(+0.19%)
Nov 20, 2012 64.30 64.41 63.94 64.23 2,137 -0.60(-0.93%)
Nov 19, 2012 64.36 64.85 64.36 64.83 7,522 +1.46(+2.30%)
Nov 16, 2012 63.64 63.68 63.11 63.37 2,399 -0.12(-0.19%)
Nov 15, 2012 63.50 63.51 63.06 63.49 8,166 +0.17(+0.27%)
Nov 14, 2012 64.13 64.13 63.29 63.32 4,466 -0.96(-1.49%)
Nov 13, 2012 64.26 64.43 63.99 64.28 4,216 -0.81(-1.24%)
Nov 12, 2012 64.85 65.15 64.73 65.09 5,493 +0.34(+0.52%)
Nov 09, 2012 64.84 65.09 64.74 64.75 1,432 +0.44(+0.68%)
Nov 08, 2012 64.98 64.98 64.31 64.31 2,820 -0.60(-0.92%)
Nov 07, 2012 65.41 65.41 64.88 64.91 6,276 -0.93(-1.41%)
Nov 06, 2012 65.92 66.12 65.84 65.84 9,377 +0.44(+0.67%)
Nov 05, 2012 65.15 65.50 65.11 65.40 2,954 +0.40(+0.62%)
Nov 02, 2012 65.48 65.48 64.94 65.00 1,122 -0.67(-1.03%)
Nov 01, 2012 65.66 65.77 65.58 65.67 2,954 +0.60(+0.92%)
Oct 31, 2012 65.29 65.29 64.96 65.08 4,287 -0.16(-0.25%)
Oct 26, 2012 65.30 65.24 65.24 65.24 1,900 -0.43(-0.65%)
Oct 25, 2012 65.85 65.85 65.47 65.67 2,738 +0.47(+0.72%)
Oct 24, 2012 65.41 65.41 65.20 65.20 2,247 +0.50(+0.77%)
Oct 23, 2012 64.82 64.82 64.32 64.70 13,058 -0.50(-0.77%)
Oct 19, 2012 65.71 65.71 64.99 65.20 11,787 -0.58(-0.88%)
Oct 18, 2012 66.15 66.15 65.78 65.78 1,768 -0.22(-0.33%)
Oct 17, 2012 65.53 66.28 65.40 66.00 14,502 +0.54(+0.82%)
Oct 16, 2012 65.05 65.46 65.05 65.46 1,363 +0.33(+0.51%)
Oct 15, 2012 65.16 65.16 65.01 65.13 2,371 +0.61(+0.95%)
Oct 12, 2012 64.47 64.52 64.40 64.52 2,131 -0.16(-0.25%)
Oct 11, 2012 64.80 64.94 64.68 64.68 2,804 +0.46(+0.72%)
Oct 10, 2012 64.57 64.57 64.11 64.22 3,779 -0.09(-0.14%)
Oct 09, 2012 64.72 64.72 64.31 64.31 3,802 -0.51(-0.79%)
Oct 08, 2012 64.70 64.83 64.70 64.82 2,218 -0.43(-0.66%)
Oct 05, 2012 65.72 65.72 65.18 65.25 1,415 +0.02(+0.03%)
Oct 04, 2012 64.86 65.37 64.86 65.23 2,774 +0.26(+0.40%)
Oct 03, 2012 65.00 65.16 64.81 64.97 9,479 +0.00(+0.00%)
Oct 02, 2012 65.13 65.27 64.85 64.97 4,862 -0.01(-0.02%)
Oct 01, 2012 65.47 65.47 64.97 64.98 1,795 +0.38(+0.59%)
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%)
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.