FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.97 USD  -0.30 (-0.46%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 69.77 69.95 69.55 69.55 6,558 -0.05(-0.07%)
Feb 27, 2013 69.21 69.60 69.21 69.60 825 +0.70(+1.02%)
Feb 26, 2013 68.95 69.05 68.63 68.90 5,044 -0.61(-0.88%)
Feb 22, 2013 69.77 69.77 69.27 69.51 12,281 +0.39(+0.57%)
Feb 21, 2013 69.46 69.46 68.75 69.12 2,515 -0.55(-0.79%)
Feb 20, 2013 70.33 70.33 69.67 69.67 8,887 -0.68(-0.97%)
Feb 19, 2013 70.21 70.58 70.20 70.35 2,915 +0.22(+0.32%)
Feb 15, 2013 70.19 70.19 70.02 70.13 652 -0.10(-0.15%)
Feb 14, 2013 69.95 70.23 69.95 70.23 1,982 +0.11(+0.16%)
Feb 13, 2013 70.08 70.28 69.97 70.12 5,613 +0.58(+0.83%)
Feb 12, 2013 69.60 69.85 69.46 69.54 6,747 +0.08(+0.11%)
Feb 11, 2013 69.44 69.59 69.41 69.46 13,863 -0.08(-0.11%)
Feb 08, 2013 69.42 69.63 69.42 69.54 3,068 +0.44(+0.63%)
Feb 07, 2013 69.05 69.11 68.85 69.10 1,701 -0.13(-0.18%)
Feb 06, 2013 69.23 69.28 69.06 69.23 4,041 +0.05(+0.07%)
Feb 04, 2013 69.88 69.88 69.13 69.18 9,527 -1.19(-1.69%)
Feb 01, 2013 70.29 70.37 69.89 70.37 9,796 +0.52(+0.75%)
Jan 31, 2013 69.73 69.85 69.51 69.85 7,346 -0.05(-0.07%)
Jan 30, 2013 69.95 69.95 69.90 69.90 974 -0.02(-0.03%)
Jan 29, 2013 69.64 70.14 69.64 69.92 10,904 +0.66(+0.95%)
Jan 28, 2013 69.17 69.31 69.13 69.26 10,291 -0.12(-0.17%)
Jan 25, 2013 69.69 69.69 69.18 69.38 17,815 -0.36(-0.52%)
Jan 24, 2013 69.80 70.10 69.74 69.74 6,364 -0.07(-0.10%)
Jan 23, 2013 69.93 69.94 69.74 69.81 3,124 -0.26(-0.37%)
Jan 22, 2013 70.01 70.11 69.78 70.07 20,412 -0.19(-0.27%)
Jan 18, 2013 70.09 70.26 69.77 70.26 15,305 +0.27(+0.39%)
Jan 17, 2013 69.57 70.16 69.57 69.99 16,006 +0.47(+0.68%)
Jan 16, 2013 69.41 69.64 69.40 69.52 11,631 -0.01(-0.01%)
Jan 15, 2013 69.46 69.53 69.12 69.53 8,561 -0.07(-0.10%)
Jan 14, 2013 69.60 69.65 69.48 69.60 4,057 +0.19(+0.27%)
Jan 11, 2013 69.42 69.47 69.31 69.41 3,889 -0.42(-0.60%)
Jan 10, 2013 69.56 69.83 69.56 69.83 5,964 +0.51(+0.74%)
Jan 09, 2013 69.17 69.36 69.16 69.32 1,799 +0.40(+0.58%)
Jan 08, 2013 69.07 69.07 68.58 68.92 8,915 -0.44(-0.64%)
Jan 07, 2013 69.32 69.40 69.16 69.36 8,876 -0.56(-0.80%)
Jan 04, 2013 69.76 69.92 69.57 69.92 4,605 -0.01(-0.01%)
Jan 03, 2013 69.99 70.24 69.93 69.93 5,490 -0.34(-0.48%)
Jan 02, 2013 70.05 70.27 69.06 70.27 11,776 +1.21(+1.75%)
Dec 31, 2012 68.19 69.16 68.15 69.06 22,599 +0.86(+1.26%)
Dec 28, 2012 68.11 68.20 67.91 68.20 2,493 +0.44(+0.65%)
Dec 27, 2012 68.00 68.00 67.68 67.76 2,531 -0.24(-0.35%)
Dec 26, 2012 67.85 68.03 67.74 68.00 1,219 +0.56(+0.83%)
Dec 24, 2012 67.80 67.80 67.40 67.44 4,320 -0.83(-1.21%)
Dec 21, 2012 67.89 68.27 67.89 68.27 5,904 -0.22(-0.32%)
Dec 20, 2012 68.57 68.82 68.42 68.49 27,995 -0.24(-0.35%)
Dec 19, 2012 68.76 68.92 68.40 68.73 6,813 +0.23(+0.33%)
Dec 18, 2012 68.20 68.65 68.16 68.50 5,081 +0.50(+0.74%)
Dec 17, 2012 67.68 68.33 67.68 68.00 18,043 -0.09(-0.14%)
Dec 14, 2012 67.91 68.20 67.90 68.09 9,010 +0.46(+0.68%)
Dec 13, 2012 68.00 68.18 67.59 67.63 3,140 -0.63(-0.92%)
Dec 12, 2012 68.13 68.57 68.13 68.26 3,100 +0.22(+0.32%)
Dec 11, 2012 67.89 68.12 67.89 68.04 1,900 +0.39(+0.58%)
Dec 10, 2012 67.57 67.75 67.46 67.65 4,700 +0.41(+0.61%)
Dec 07, 2012 67.39 67.43 67.11 67.24 7,255 +0.28(+0.42%)
Dec 06, 2012 66.90 67.16 66.83 66.96 3,766 -0.02(-0.03%)
Dec 05, 2012 67.13 67.42 66.98 66.98 3,651 +0.52(+0.77%)
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.