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 (%)
Feb 29, 2012 66.00 66.16 65.71 65.71 9,680 +0.60(+0.92%)
Feb 28, 2012 64.98 65.37 64.98 65.11 1,832 +0.47(+0.72%)
Feb 27, 2012 64.48 65.36 64.33 64.64 4,863 -0.59(-0.90%)
Feb 24, 2012 65.02 65.55 65.02 65.23 3,292 +0.13(+0.20%)
Feb 23, 2012 64.96 65.16 64.70 65.10 4,575 +0.03(+0.05%)
Feb 22, 2012 65.00 65.14 64.83 65.07 5,180 +0.13(+0.20%)
Feb 21, 2012 65.10 65.40 64.93 64.93 6,642 -0.07(-0.10%)
Feb 17, 2012 64.93 65.07 64.70 65.00 1,587 +0.26(+0.40%)
Feb 16, 2012 64.16 64.74 64.16 64.74 2,807 +0.46(+0.72%)
Feb 15, 2012 64.94 64.94 64.28 64.28 8,306 +0.69(+1.08%)
Feb 14, 2012 64.23 64.32 63.59 63.59 4,305 -0.88(-1.36%)
Feb 13, 2012 64.51 64.60 64.15 64.47 6,945 +1.10(+1.74%)
Feb 10, 2012 63.57 63.62 63.20 63.37 6,701 -1.37(-2.11%)
Feb 09, 2012 64.71 64.78 64.39 64.74 4,823 -0.01(-0.02%)
Feb 08, 2012 64.97 64.97 64.73 64.75 2,806 +0.27(+0.42%)
Feb 07, 2012 64.26 64.53 64.12 64.48 8,265 +0.28(+0.44%)
Feb 06, 2012 64.01 64.37 63.27 64.20 10,527 -0.60(-0.93%)
Feb 03, 2012 64.35 65.00 64.35 64.80 8,297 +0.94(+1.47%)
Feb 02, 2012 64.06 64.45 63.77 63.86 4,574 -0.24(-0.38%)
Feb 01, 2012 63.68 64.11 63.68 64.11 3,240 +1.05(+1.66%)
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%)
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.