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 (%)
May 31, 2013 67.56 67.56 66.73 66.73 5,802 -1.65(-2.41%)
May 30, 2013 67.99 68.58 67.86 68.38 3,910 +0.01(+0.01%)
May 29, 2013 68.47 68.47 68.33 68.37 2,191 -0.84(-1.21%)
May 28, 2013 69.43 69.45 68.97 69.21 6,960 +0.65(+0.96%)
May 24, 2013 68.61 68.62 68.52 68.56 2,515 -1.25(-1.78%)
May 23, 2013 69.07 69.80 69.07 69.80 9,957 -0.50(-0.71%)
May 22, 2013 70.99 71.50 70.30 70.30 3,185 -1.15(-1.61%)
May 21, 2013 71.32 71.48 71.07 71.45 11,439 -0.26(-0.36%)
May 20, 2013 71.45 71.73 71.45 71.71 3,332 +0.52(+0.73%)
May 17, 2013 71.25 71.25 71.02 71.19 8,234 -0.08(-0.11%)
May 16, 2013 71.25 71.27 71.19 71.27 892 -0.11(-0.15%)
May 15, 2013 71.47 71.48 71.18 71.38 5,721 +0.03(+0.04%)
May 13, 2013 71.39 71.39 71.25 71.35 6,677 -0.26(-0.36%)
May 10, 2013 71.76 71.76 71.51 71.61 2,812 -0.28(-0.39%)
May 09, 2013 72.28 72.39 71.89 71.89 1,370 -0.57(-0.79%)
May 08, 2013 72.23 72.48 72.23 72.46 1,496 +0.63(+0.87%)
May 07, 2013 71.50 71.84 71.50 71.84 6,163 +0.08(+0.10%)
May 06, 2013 71.63 71.77 71.41 71.76 2,913 +0.12(+0.17%)
May 03, 2013 71.35 71.84 71.35 71.64 2,053 +0.29(+0.40%)
May 02, 2013 70.84 71.35 70.84 71.35 1,928 +0.34(+0.48%)
May 01, 2013 71.16 71.39 70.79 71.01 6,714 -0.65(-0.90%)
Apr 30, 2013 71.23 71.68 71.23 71.66 57,994 +0.52(+0.73%)
Apr 29, 2013 71.17 71.36 71.08 71.14 5,342 +0.88(+1.25%)
Apr 26, 2013 70.23 70.37 70.02 70.26 24,227 -0.24(-0.34%)
Apr 25, 2013 70.55 70.76 70.32 70.50 9,134 +0.62(+0.89%)
Apr 24, 2013 69.79 69.88 69.66 69.88 3,423 +0.55(+0.80%)
Apr 23, 2013 69.13 69.41 69.02 69.33 70,952 +0.33(+0.48%)
Apr 22, 2013 68.48 68.99 68.48 68.99 1,239 +0.21(+0.30%)
Apr 19, 2013 68.53 68.86 68.53 68.79 776 +0.98(+1.44%)
Apr 18, 2013 67.81 68.10 67.77 67.81 16,087 +0.18(+0.26%)
Apr 17, 2013 67.48 67.73 67.32 67.63 14,062 -0.66(-0.97%)
Apr 16, 2013 68.25 68.43 67.90 68.29 16,284 +1.40(+2.09%)
Apr 15, 2013 67.80 67.80 66.89 66.89 3,152 -1.34(-1.97%)
Apr 12, 2013 68.51 68.51 68.01 68.23 2,198 -0.65(-0.94%)
Apr 11, 2013 68.98 69.12 68.88 68.88 2,000 +0.10(+0.15%)
Apr 10, 2013 68.74 68.92 68.54 68.78 3,262 +0.32(+0.46%)
Apr 09, 2013 67.76 68.70 67.76 68.46 1,142 +0.91(+1.35%)
Apr 08, 2013 67.28 67.55 67.28 67.55 2,241 -0.03(-0.05%)
Apr 05, 2013 66.83 67.58 66.50 67.58 24,832 -0.47(-0.69%)
Apr 04, 2013 68.24 68.24 67.78 68.05 4,086 -0.03(-0.04%)
Apr 03, 2013 68.56 68.70 68.05 68.08 7,453 -0.79(-1.14%)
Apr 02, 2013 69.00 69.10 68.84 68.87 4,485 +0.60(+0.87%)
Apr 01, 2013 68.56 68.68 68.26 68.27 3,620 -0.63(-0.91%)
Mar 28, 2013 68.81 68.96 68.69 68.90 2,241 +0.04(+0.06%)
Mar 27, 2013 68.39 68.86 68.39 68.86 4,486 +0.15(+0.22%)
Mar 26, 2013 68.61 68.76 68.53 68.71 2,425 +0.76(+1.12%)
Mar 25, 2013 68.27 68.27 67.74 67.95 2,549 -0.05(-0.08%)
Mar 22, 2013 67.75 68.07 67.75 68.00 2,497 +0.20(+0.30%)
Mar 21, 2013 68.07 68.07 67.80 67.80 1,506 -0.40(-0.58%)
Mar 20, 2013 68.11 68.40 68.11 68.20 11,420 +0.47(+0.69%)
Mar 19, 2013 68.21 68.21 67.53 67.73 7,511 -0.82(-1.20%)
Mar 18, 2013 68.53 68.79 68.53 68.55 8,793 -0.58(-0.84%)
Mar 15, 2013 69.15 69.25 68.98 69.13 2,731 -0.29(-0.42%)
Mar 14, 2013 69.34 69.54 69.34 69.42 6,741 +0.21(+0.30%)
Mar 13, 2013 69.14 69.42 69.14 69.21 3,110 -0.61(-0.87%)
Mar 12, 2013 70.00 70.06 69.64 69.82 4,221 -0.32(-0.46%)
Mar 11, 2013 70.27 70.32 70.14 70.14 3,119 -0.23(-0.33%)
Mar 08, 2013 70.44 70.44 70.02 70.37 6,941 +0.37(+0.53%)
Mar 07, 2013 69.85 70.05 69.84 70.00 10,115 +0.27(+0.39%)
Mar 06, 2013 69.77 69.87 69.60 69.73 3,916 +0.04(+0.06%)
Mar 05, 2013 69.35 69.70 69.35 69.69 3,050 +0.92(+1.34%)
Mar 04, 2013 68.58 68.87 68.58 68.77 3,294 -0.65(-0.94%)
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.