FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
66.24 USD  -0.63 (-0.95%)
Official Closing Price  /  Updated: 4:10 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 63.57 63.58 63.14 63.14 5,327 +0.12(+0.19%)
Jul 30, 2012 62.87 63.12 62.87 63.02 31,920 +0.02(+0.04%)
Jul 27, 2012 62.24 63.12 62.23 63.00 2,043 +1.40(+2.27%)
Jul 26, 2012 61.68 61.78 61.31 61.60 1,870 +0.48(+0.79%)
Jul 25, 2012 61.00 61.12 60.50 61.12 3,431 +0.60(+0.99%)
Jul 24, 2012 60.90 60.90 60.21 60.52 1,978 +0.04(+0.07%)
Jul 23, 2012 60.47 60.56 59.96 60.48 4,434 -1.20(-1.95%)
Jul 20, 2012 61.87 61.87 61.51 61.68 16,165 -0.67(-1.07%)
Jul 19, 2012 62.43 62.44 62.35 62.35 1,580 +0.60(+0.97%)
Jul 18, 2012 61.51 61.85 61.51 61.75 1,676 -0.13(-0.21%)
Jul 17, 2012 61.36 61.90 61.02 61.88 3,906 +1.03(+1.69%)
Jul 16, 2012 60.59 60.85 60.58 60.85 1,519 -0.24(-0.39%)
Jul 13, 2012 61.03 61.09 60.86 61.09 5,563 +1.03(+1.71%)
Jul 12, 2012 59.52 60.12 59.52 60.06 6,759 -0.73(-1.20%)
Jul 11, 2012 60.91 61.14 60.71 60.79 4,308 +0.48(+0.80%)
Jul 10, 2012 60.89 60.90 60.30 60.31 14,845 -0.61(-0.99%)
Jul 09, 2012 60.64 60.92 60.50 60.92 11,810 -0.03(-0.05%)
Jul 06, 2012 60.86 60.96 60.70 60.95 35,033 -1.24(-1.99%)
Jul 05, 2012 61.80 62.19 61.76 62.19 2,643 +0.11(+0.17%)
Jul 03, 2012 61.42 62.09 61.17 62.08 2,653 +0.99(+1.62%)
Jul 02, 2012 60.96 61.21 60.76 61.09 14,035 +0.00(+0.00%)
Jun 29, 2012 61.05 61.09 60.73 61.09 1,772 +2.14(+3.63%)
Jun 28, 2012 58.88 59.00 58.63 58.95 6,213 -0.07(-0.12%)
Jun 27, 2012 59.36 59.54 59.02 59.02 2,405 +0.29(+0.49%)
Jun 26, 2012 58.81 58.81 58.41 58.73 7,205 +0.76(+1.31%)
Jun 25, 2012 57.78 57.97 57.78 57.97 1,330 -1.56(-2.62%)
Jun 22, 2012 59.65 59.77 59.46 59.53 1,820 +0.08(+0.13%)
Jun 21, 2012 60.95 60.95 59.45 59.45 11,799 -1.70(-2.78%)
Jun 20, 2012 61.36 61.57 61.07 61.15 2,166 -0.30(-0.49%)
Jun 19, 2012 61.00 61.87 61.00 61.45 2,608 +0.93(+1.53%)
Jun 18, 2012 60.46 60.68 60.30 60.52 6,355 +0.52(+0.87%)
Jun 15, 2012 59.90 60.00 59.71 60.00 8,096 +0.78(+1.32%)
Jun 14, 2012 58.92 59.25 58.92 59.22 4,200 +0.27(+0.46%)
Jun 13, 2012 59.36 59.65 58.95 58.95 1,948 -0.40(-0.67%)
Jun 12, 2012 58.94 59.45 58.77 59.35 17,631 +0.48(+0.81%)
Jun 11, 2012 59.46 59.46 58.76 58.87 13,713 -0.05(-0.09%)
Jun 08, 2012 58.14 58.93 58.14 58.93 5,140 -1.26(-2.10%)
Jun 07, 2012 60.42 60.42 59.88 60.19 2,983 +0.79(+1.33%)
Jun 06, 2012 58.79 59.42 58.76 59.40 4,614 +1.49(+2.57%)
Jun 05, 2012 57.34 57.96 57.34 57.91 6,312 +0.58(+1.02%)
Jun 04, 2012 57.38 57.69 56.98 57.33 15,434 +0.23(+0.41%)
Jun 01, 2012 57.52 57.58 57.09 57.09 5,025 -1.31(-2.24%)
May 31, 2012 58.33 58.63 57.72 58.40 12,791 +0.38(+0.65%)
May 30, 2012 58.12 58.18 57.89 58.02 2,745 -1.18(-1.99%)
May 29, 2012 59.22 59.34 58.80 59.20 2,511 +1.70(+2.96%)
May 25, 2012 57.99 57.99 57.37 57.50 7,978 -0.53(-0.91%)
May 24, 2012 58.20 58.36 57.99 58.03 6,174 -0.58(-0.99%)
May 23, 2012 58.38 58.61 57.74 58.61 9,412 -0.77(-1.30%)
May 22, 2012 59.48 59.66 59.37 59.38 2,341 -0.22(-0.37%)
May 21, 2012 58.78 59.60 58.78 59.60 22,010 +1.18(+2.02%)
May 18, 2012 59.15 59.15 58.37 58.42 2,364 -0.88(-1.49%)
May 17, 2012 59.75 59.86 59.30 59.30 8,929 -0.49(-0.81%)
May 16, 2012 60.26 60.40 59.79 59.79 9,448 -1.12(-1.84%)
May 15, 2012 61.23 61.38 60.91 60.91 8,801 -0.27(-0.44%)
May 14, 2012 61.20 61.37 60.74 61.18 17,031 -1.05(-1.68%)
May 11, 2012 62.19 62.68 62.03 62.23 2,933 -0.90(-1.42%)
May 10, 2012 62.67 63.13 62.67 63.13 1,308 +0.49(+0.78%)
May 09, 2012 62.39 62.64 61.99 62.64 680 -0.24(-0.38%)
May 08, 2012 63.40 63.40 62.33 62.88 18,365 -1.05(-1.64%)
May 07, 2012 63.61 63.93 63.56 63.93 1,125 +0.30(+0.47%)
May 04, 2012 64.00 64.00 63.33 63.63 1,540 -0.85(-1.32%)
May 03, 2012 64.52 64.93 64.42 64.48 5,520 -0.23(-0.36%)
May 02, 2012 64.86 65.11 64.62 64.71 7,335 -0.61(-0.93%)
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.