Wisdomtree Asia Pacific Ex-Japan Total Div Fund (NY: AXJL )

56.80 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, May 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 63.43 64.06 63.31 64.05 25,200 -0.23(-0.36%)
Jan 30, 2007 64.02 64.28 64.02 64.28 25,400 +1.00(+1.58%)
Jan 29, 2007 63.41 63.54 63.26 63.28 30,400 -0.09(-0.14%)
Jan 26, 2007 63.59 63.59 63.10 63.37 56,800 -0.13(-0.20%)
Jan 25, 2007 64.25 64.25 63.38 63.49 75,000 -1.59(-2.44%)
Jan 24, 2007 64.83 65.08 64.71 65.08 68,700 -0.43(-0.66%)
Jan 23, 2007 65.17 65.54 65.10 65.51 37,500 +0.97(+1.50%)
Jan 22, 2007 65.10 65.14 64.47 64.54 76,500 +0.02(+0.03%)
Jan 19, 2007 63.99 64.54 63.99 64.52 35,000 +0.79(+1.24%)
Jan 18, 2007 63.93 63.96 63.61 63.73 34,400 +0.28(+0.44%)
Jan 17, 2007 63.26 63.60 63.26 63.45 12,700 +0.15(+0.24%)
Jan 16, 2007 63.29 63.32 63.00 63.30 27,600 +0.52(+0.83%)
Jan 12, 2007 62.42 62.82 62.41 62.78 12,100 +0.74(+1.19%)
Jan 11, 2007 61.70 62.23 61.61 62.04 7,800 +0.28(+0.45%)
Jan 10, 2007 61.35 61.76 61.28 61.76 7,000 -0.44(-0.71%)
Jan 09, 2007 62.22 62.29 60.75 62.20 19,600 +0.14(+0.23%)
Jan 08, 2007 61.85 62.06 61.70 62.06 11,300 +0.38(+0.62%)
Jan 05, 2007 62.27 62.27 61.58 61.68 44,500 -0.82(-1.31%)
Jan 04, 2007 62.50 62.67 62.31 62.50 10,400 -0.74(-1.17%)
Jan 03, 2007 63.72 63.83 62.96 63.24 21,100 +0.31(+0.49%)
Dec 29, 2006 63.03 63.15 62.93 62.93 21,000 -0.16(-0.25%)
Dec 28, 2006 63.06 63.18 62.85 63.09 4,500 +0.36(+0.57%)
Dec 27, 2006 62.40 62.75 62.40 62.73 6,600 +0.81(+1.31%)
Dec 26, 2006 61.90 61.95 61.82 61.92 22,100 +0.03(+0.05%)
Dec 22, 2006 62.00 62.00 61.82 61.89 49,700 +0.40(+0.65%)
Dec 21, 2006 61.48 61.55 61.39 61.49 22,200 -0.40(-0.65%)
Dec 20, 2006 61.94 62.04 61.79 61.89 2,800 +0.42(+0.68%)
Dec 19, 2006 61.05 61.50 61.05 61.47 18,600 +0.05(+0.08%)
Dec 18, 2006 61.83 61.83 61.42 61.42 20,500 -0.21(-0.34%)
Dec 15, 2006 61.95 61.95 61.54 61.63 13,300 -0.15(-0.24%)
Dec 14, 2006 61.49 61.85 61.49 61.78 3,900 +0.94(+1.55%)
Dec 13, 2006 60.88 60.88 60.66 60.84 16,700 +0.09(+0.15%)
Dec 12, 2006 60.83 60.87 60.51 60.75 21,800 -0.07(-0.12%)
Dec 11, 2006 60.70 61.01 60.62 60.82 14,800 +0.37(+0.61%)
Dec 08, 2006 60.55 60.55 60.45 60.45 10,100 -0.11(-0.18%)
Dec 07, 2006 60.80 60.86 60.42 60.56 10,000 +0.15(+0.25%)
Dec 06, 2006 60.38 60.60 60.34 60.41 7,700 -0.10(-0.17%)
Dec 05, 2006 60.32 60.56 60.25 60.51 4,300 +0.03(+0.05%)
Dec 04, 2006 59.94 60.48 59.94 60.48 3,800 +0.85(+1.43%)
Dec 01, 2006 59.58 60.02 59.43 59.63 3,800 -0.78(-1.29%)
Nov 30, 2006 60.45 60.60 60.21 60.41 6,800 +0.29(+0.48%)
Nov 29, 2006 60.00 60.17 59.95 60.12 1,600 +0.94(+1.59%)
Nov 28, 2006 58.75 59.18 58.65 59.18 5,100 +0.06(+0.10%)
Nov 27, 2006 59.70 59.70 59.12 59.12 3,900 -0.75(-1.26%)
Nov 24, 2006 59.74 59.93 59.74 59.87 1,600 +0.23(+0.39%)
Nov 22, 2006 59.44 59.64 59.37 59.64 8,900 +0.77(+1.31%)
Nov 21, 2006 58.64 58.89 58.62 58.87 4,000 +0.69(+1.19%)
Nov 20, 2006 58.12 58.27 57.94 58.18 9,600 -1.09(-1.84%)
Nov 17, 2006 58.91 59.27 58.91 59.27 6,100 +0.45(+0.77%)
Nov 16, 2006 59.20 59.20 58.82 58.82 1,400 -0.16(-0.27%)
Nov 15, 2006 58.80 58.99 58.80 58.98 9,800 +0.18(+0.31%)
Nov 14, 2006 58.50 58.80 58.50 58.80 2,100 +0.36(+0.62%)
Nov 13, 2006 58.45 58.59 58.44 58.44 3,300 -0.05(-0.09%)
Nov 10, 2006 58.56 58.56 58.36 58.49 1,500 +0.02(+0.03%)
Nov 09, 2006 58.51 58.75 58.38 58.47 28,400 -0.32(-0.54%)
Nov 08, 2006 58.50 58.96 58.40 58.79 6,200 -0.39(-0.66%)
Nov 07, 2006 59.25 59.44 59.16 59.18 7,100 -0.05(-0.08%)
Nov 06, 2006 58.73 59.25 58.72 59.23 32,200 +0.76(+1.30%)
Nov 03, 2006 58.63 58.63 58.33 58.47 6,300 +0.12(+0.21%)
Nov 02, 2006 58.28 58.41 58.18 58.35 18,900 +0.38(+0.66%)
Nov 01, 2006 58.55 58.55 57.97 57.97 8,800 -0.03(-0.05%)
Oct 31, 2006 57.68 58.00 57.68 58.00 5,500 +0.61(+1.06%)
Oct 30, 2006 57.38 57.53 57.38 57.39 3,600 +0.02(+0.03%)
Oct 27, 2006 57.62 57.65 57.36 57.37 64,300 -0.17(-0.30%)
Oct 26, 2006 57.25 57.54 57.18 57.54 3,700 +0.77(+1.36%)
Oct 25, 2006 56.75 56.77 56.72 56.77 1,100 +0.23(+0.41%)
Oct 24, 2006 56.27 56.60 56.27 56.54 7,700 -0.14(-0.25%)
Oct 23, 2006 56.43 56.79 56.43 56.68 2,600 +0.07(+0.12%)
Oct 20, 2006 56.58 56.64 56.58 56.61 1,600 +0.34(+0.60%)
Oct 19, 2006 56.17 56.27 56.15 56.27 1,000 +0.15(+0.27%)
Oct 18, 2006 56.28 56.30 55.99 56.12 6,300 +0.46(+0.83%)
Oct 17, 2006 55.75 55.75 55.34 55.66 31,100 -0.61(-1.08%)
Oct 16, 2006 56.15 56.33 56.00 56.27 4,300 +0.43(+0.77%)
Oct 13, 2006 55.76 55.84 55.54 55.84 10,300 +0.05(+0.09%)
Oct 12, 2006 55.52 55.79 55.52 55.79 20,300 +0.72(+1.31%)
Oct 11, 2006 55.05 55.07 55.03 55.07 11,800 +0.29(+0.53%)
Oct 10, 2006 54.81 54.87 54.78 54.78 3,200 +0.20(+0.37%)
Oct 09, 2006 54.63 54.72 54.57 54.58 51,500 -0.24(-0.44%)
Oct 06, 2006 54.70 54.82 54.67 54.82 7,400 -0.33(-0.60%)
Oct 05, 2006 55.01 55.15 55.01 55.15 1,600 +0.50(+0.91%)
Oct 04, 2006 54.08 54.67 54.04 54.65 15,900 +0.60(+1.11%)
Oct 03, 2006 54.09 54.37 54.05 54.05 11,300 -0.14(-0.26%)
Oct 02, 2006 54.25 54.47 54.19 54.19 1,300 +0.27(+0.50%)
Sep 29, 2006 53.90 54.06 53.90 53.92 2,000 +0.07(+0.13%)
Sep 28, 2006 53.83 53.89 53.69 53.85 1,600 -0.13(-0.24%)
Sep 27, 2006 53.89 53.98 53.75 53.98 2,500 +0.51(+0.95%)
Sep 26, 2006 53.39 53.47 53.13 53.47 2,000 -0.13(-0.24%)
Sep 25, 2006 53.15 53.60 52.95 53.60 4,900 +0.69(+1.30%)
Sep 22, 2006 53.25 53.25 52.76 52.91 12,300 -0.57(-1.07%)
Sep 21, 2006 53.85 53.85 53.48 53.48 3,400 -0.11(-0.21%)
Sep 20, 2006 53.47 53.69 53.47 53.59 41,900 +0.52(+0.98%)
Sep 19, 2006 53.88 53.88 53.07 53.07 44,800 -0.86(-1.59%)
Sep 18, 2006 53.93 54.01 53.78 53.93 11,100 +0.35(+0.65%)
Sep 15, 2006 53.38 53.58 53.38 53.58 200 +0.06(+0.11%)
Sep 14, 2006 53.53 53.53 53.47 53.52 5,900 -0.05(-0.09%)
Sep 13, 2006 53.25 53.58 53.25 53.57 1,300 +0.50(+0.94%)
Sep 12, 2006 52.78 53.08 52.78 53.07 15,300 +0.21(+0.40%)
Sep 11, 2006 52.71 52.96 52.70 52.86 8,700 -0.49(-0.92%)
Sep 08, 2006 53.44 53.44 53.35 53.35 200 -0.08(-0.15%)
Sep 07, 2006 53.49 53.52 53.43 53.43 7,100 -0.24(-0.45%)
Sep 06, 2006 55.15 55.15 53.67 53.67 18,500 -0.43(-0.79%)
Sep 05, 2006 54.86 55.08 54.10 54.10 12,500 -0.35(-0.64%)
Sep 01, 2006 54.25 54.64 54.25 54.45 4,900 +0.27(+0.50%)
Aug 31, 2006 54.84 54.84 54.18 54.18 1,500 -0.58(-1.06%)
Aug 30, 2006 54.38 54.97 54.19 54.76 5,800 +0.49(+0.90%)
Aug 29, 2006 54.10 54.27 53.58 54.27 9,500 +0.98(+1.84%)
Aug 28, 2006 53.18 53.78 53.18 53.29 2,800 +0.41(+0.78%)
Aug 25, 2006 53.15 53.15 52.78 52.88 1,500 -0.17(-0.32%)
Aug 24, 2006 53.18 53.23 53.03 53.05 3,300 -0.11(-0.21%)
Aug 23, 2006 54.40 54.40 52.70 53.16 2,800 +0.34(+0.64%)
Aug 22, 2006 52.84 53.02 52.73 52.82 15,000 -0.12(-0.23%)
Aug 21, 2006 52.88 52.94 52.88 52.94 2,300 +0.09(+0.17%)
Aug 18, 2006 52.85 52.85 52.85 52.85 3,800 -0.07(-0.13%)
Aug 17, 2006 53.02 53.06 52.92 52.92 2,700 +0.06(+0.11%)
Aug 16, 2006 52.87 52.87 52.86 52.86 1,900 +0.61(+1.17%)
Aug 15, 2006 52.31 52.31 52.25 52.25 2,000 +0.19(+0.36%)
Aug 14, 2006 52.06 52.06 52.06 52.06 100 +0.12(+0.23%)
Aug 11, 2006 52.17 52.17 51.94 51.94 7,500 -0.25(-0.48%)
Aug 10, 2006 52.12 52.19 52.12 52.19 1,700 -0.11(-0.21%)
Aug 09, 2006 52.30 52.30 52.30 52.30 100 +0.19(+0.36%)
Aug 08, 2006 52.11 52.11 52.11 52.11 1,000 +0.36(+0.70%)
Aug 07, 2006 51.78 51.79 51.75 51.75 500 +0.11(+0.21%)
Aug 04, 2006 51.78 51.93 51.64 51.64 2,600 -0.22(-0.42%)
Aug 03, 2006 51.86 51.86 51.86 51.86 0 +0.00(+0.00%)
Aug 02, 2006 51.86 51.86 51.86 51.86 100 -0.10(-0.19%)
Aug 01, 2006 51.97 51.97 51.96 51.96 300 -0.30(-0.57%)
Jul 31, 2006 52.26 52.26 52.26 52.26 0 +0.00(+0.00%)
Jul 28, 2006 52.01 52.26 52.01 52.26 4,100 +1.11(+2.17%)
Jul 27, 2006 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
Jul 26, 2006 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
Jul 25, 2006 51.15 51.15 51.15 51.15 400 -0.14(-0.27%)
Jul 24, 2006 51.29 51.29 51.29 51.29 400 +0.28(+0.55%)
Jul 21, 2006 51.01 51.01 51.01 51.01 0 +0.00(+0.00%)
Jul 20, 2006 51.18 51.18 51.01 51.01 800 +0.46(+0.91%)
Jul 19, 2006 50.38 50.55 50.38 50.55 700 +0.96(+1.94%)
Jul 18, 2006 49.59 49.59 49.59 49.59 100 -2.05(-3.97%)
Jul 17, 2006 51.64 51.64 51.64 51.64 0 +0.00(+0.00%)
Jul 14, 2006 51.64 51.64 51.64 51.64 0 +0.00(+0.00%)
Jul 13, 2006 51.64 51.64 51.64 51.64 0 +0.00(+0.00%)
Jul 12, 2006 51.68 51.68 51.63 51.64 400 +0.08(+0.16%)
Jul 11, 2006 51.56 51.56 51.56 51.56 100 -0.26(-0.50%)
Jul 10, 2006 51.82 51.82 51.82 51.82 200 -0.14(-0.27%)
Jul 07, 2006 51.96 51.96 51.96 51.96 300 +0.41(+0.80%)
Jul 06, 2006 51.57 51.57 51.55 51.55 300 +0.55(+1.08%)
Jul 05, 2006 50.96 51.00 50.96 51.00 700 -0.13(-0.25%)
Jul 03, 2006 51.13 51.13 51.13 51.13 0 +0.00(+0.00%)
Jun 30, 2006 51.13 51.13 51.13 51.13 100 +0.46(+0.91%)
Jun 29, 2006 50.67 50.67 50.67 50.67 1,000 +1.51(+3.07%)
Jun 28, 2006 49.16 49.16 49.16 49.16 0 +0.00(+0.00%)
Jun 27, 2006 49.50 49.50 49.16 49.16 1,700 -0.08(-0.16%)
Jun 23, 2006 49.17 49.49 49.17 49.24 8,400 -0.26(-0.53%)
Jun 22, 2006 49.43 49.50 49.43 49.50 2,100 -0.30(-0.60%)
Jun 21, 2006 49.00 49.80 49.00 49.80 800 +0.79(+1.61%)
Jun 20, 2006 49.01 49.01 49.01 49.01 200 -0.27(-0.55%)
Jun 19, 2006 49.43 49.43 49.28 49.28 400 -0.29(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.