FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
71.22 USD  +0.19 (+0.27%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 32.39 33.00 32.03 32.58 0 -0.55(-1.67%)
Feb 26, 2009 33.72 34.00 33.13 33.13 7,987 -0.25(-0.74%)
Feb 25, 2009 33.33 33.97 33.18 33.38 1,844 -0.35(-1.04%)
Feb 24, 2009 32.83 34.21 32.79 33.73 6,202 +1.23(+3.78%)
Feb 23, 2009 33.64 33.64 32.50 32.50 7,398 -0.40(-1.22%)
Feb 20, 2009 32.52 33.26 32.49 32.90 3,333 -0.72(-2.14%)
Feb 19, 2009 34.38 34.38 33.59 33.62 3,927 +0.59(+1.80%)
Feb 18, 2009 33.47 33.47 32.96 33.03 2,726 +0.03(+0.08%)
Feb 17, 2009 33.15 33.49 32.68 33.00 40,030 -2.69(-7.54%)
Feb 13, 2009 35.31 35.69 35.31 35.69 6,009 +0.61(+1.74%)
Feb 12, 2009 34.37 35.08 33.78 35.08 2,222 +0.01(+0.03%)
Feb 11, 2009 34.95 35.07 34.95 35.07 714 +0.96(+2.81%)
Feb 10, 2009 35.87 35.87 33.67 34.11 17,345 -2.15(-5.93%)
Feb 09, 2009 36.00 36.42 35.90 36.26 2,213 -0.09(-0.25%)
Feb 06, 2009 35.70 36.74 35.70 36.35 5,177 +1.23(+3.50%)
Feb 05, 2009 34.38 35.40 34.00 35.12 1,343 +0.51(+1.47%)
Feb 04, 2009 35.47 35.47 34.61 34.61 11,829 -0.09(-0.26%)
Feb 03, 2009 34.42 34.70 34.42 34.70 540 +0.97(+2.88%)
Feb 02, 2009 33.49 34.41 33.49 33.73 7,615 -0.27(-0.79%)
Jan 30, 2009 34.31 34.31 34.00 34.00 0 -0.40(-1.17%)
Jan 29, 2009 35.18 35.18 34.40 34.40 2,497 -2.03(-5.57%)
Jan 28, 2009 36.31 36.68 35.99 36.43 4,904 +1.11(+3.14%)
Jan 27, 2009 34.98 35.35 34.98 35.32 3,027 +1.42(+4.20%)
Jan 26, 2009 34.90 34.90 33.90 33.90 1,202 +0.07(+0.20%)
Jan 23, 2009 32.82 34.00 32.76 33.83 1,915 -0.42(-1.24%)
Jan 22, 2009 34.25 34.25 34.25 34.25 1,856 -0.95(-2.70%)
Jan 21, 2009 34.39 35.56 33.79 35.20 8,314 +1.65(+4.92%)
Jan 20, 2009 35.34 35.34 33.55 33.55 4,718 -2.21(-6.18%)
Jan 16, 2009 36.90 36.92 35.45 35.76 5,726 -0.06(-0.17%)
Jan 15, 2009 35.89 35.89 35.00 35.82 1,578 -0.46(-1.27%)
Jan 14, 2009 36.39 36.44 35.76 36.28 6,026 -0.83(-2.24%)
Jan 13, 2009 37.33 37.33 36.72 37.11 4,425 -0.55(-1.47%)
Jan 12, 2009 38.37 38.37 37.37 37.66 1,979 -1.46(-3.72%)
Jan 09, 2009 39.00 39.24 38.79 39.12 3,955 -0.90(-2.25%)
Jan 08, 2009 39.30 40.02 39.30 40.02 4,062 +0.36(+0.91%)
Jan 07, 2009 40.48 40.48 39.60 39.66 8,729 -1.97(-4.74%)
Jan 06, 2009 41.24 41.63 41.24 41.63 1,700 +1.36(+3.37%)
Jan 05, 2009 40.51 40.51 40.28 40.28 740 -0.71(-1.74%)
Jan 02, 2009 40.06 41.02 39.90 40.99 0 +1.10(+2.76%)
Jan 01, 2009 38.73 40.00 38.64 39.89 0 +0.00(+0.00%)
Dec 31, 2008 38.73 40.00 38.64 39.89 5,571 +1.37(+3.56%)
Dec 30, 2008 38.35 38.75 38.15 38.52 11,073 +0.75(+1.99%)
Dec 29, 2008 38.57 38.57 37.64 37.77 17,044 -0.46(-1.20%)
Dec 26, 2008 37.87 38.23 37.42 38.23 16,983 +0.73(+1.95%)
Dec 24, 2008 37.33 37.68 37.33 37.50 2,055 +0.36(+0.96%)
Dec 23, 2008 37.55 37.55 36.75 37.14 5,051 -0.17(-0.45%)
Dec 22, 2008 38.02 38.41 37.21 37.31 14,891 -5.02(-11.86%)
Dec 19, 2008 42.76 43.17 42.31 42.33 23,371 +0.57(+1.36%)
Dec 18, 2008 42.90 43.07 41.39 41.76 8,799 -0.95(-2.22%)
Dec 17, 2008 42.56 43.44 42.39 42.71 13,617 -0.82(-1.88%)
Dec 16, 2008 41.40 43.54 41.25 43.53 81,519 +2.72(+6.67%)
Dec 15, 2008 41.04 41.39 40.50 40.81 15,132 -0.86(-2.06%)
Dec 12, 2008 40.51 41.82 40.51 41.67 13,813 +0.32(+0.77%)
Dec 11, 2008 41.61 42.51 41.35 41.35 11,359 -0.56(-1.34%)
Dec 10, 2008 41.62 42.26 41.52 41.91 16,731 +0.70(+1.70%)
Dec 09, 2008 40.89 42.24 40.89 41.21 8,749 -1.60(-3.74%)
Dec 08, 2008 42.00 43.16 41.85 42.81 26,597 +3.05(+7.67%)
Dec 05, 2008 38.04 40.02 37.53 39.76 24,802 +1.38(+3.60%)
Dec 04, 2008 38.95 39.71 38.38 38.38 3,293 -1.43(-3.59%)
Dec 03, 2008 38.23 40.07 38.22 39.81 8,868 +1.01(+2.61%)
Dec 02, 2008 38.46 39.36 38.19 38.80 10,129 +1.51(+4.04%)
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.