FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
66.88 USD  -0.33 (-0.49%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 38.92 38.92 37.29 37.29 16,692 -3.12(-7.72%)
Nov 28, 2008 40.27 40.41 39.74 40.41 3,008 -0.53(-1.29%)
Nov 26, 2008 38.55 40.94 38.55 40.94 10,479 +1.33(+3.36%)
Nov 25, 2008 40.39 40.39 39.61 39.61 3,527 -0.03(-0.07%)
Nov 24, 2008 38.07 40.10 37.78 39.64 9,177 +1.50(+3.92%)
Nov 21, 2008 37.08 38.14 35.65 38.14 14,261 +4.20(+12.37%)
Nov 20, 2008 36.39 36.39 33.94 33.94 22,538 -2.45(-6.73%)
Nov 19, 2008 37.92 37.92 36.39 36.39 3,444 -2.30(-5.94%)
Nov 18, 2008 38.50 38.76 37.63 38.69 4,701 -0.33(-0.85%)
Nov 17, 2008 38.90 40.02 38.86 39.02 7,951 -0.63(-1.59%)
Nov 14, 2008 40.62 41.29 39.51 39.65 9,833 -3.47(-8.04%)
Nov 13, 2008 40.20 43.12 38.66 43.12 16,754 +3.59(+9.08%)
Nov 12, 2008 41.28 41.70 39.53 39.53 12,448 -2.76(-6.53%)
Nov 11, 2008 42.76 42.87 41.56 42.29 2,880 -1.72(-3.91%)
Nov 10, 2008 45.84 45.84 43.63 44.01 10,829 -1.52(-3.34%)
Nov 07, 2008 44.63 45.81 44.63 45.53 3,974 +2.47(+5.74%)
Nov 06, 2008 45.28 45.86 43.06 43.06 10,826 -2.42(-5.32%)
Nov 05, 2008 47.43 47.99 45.48 45.48 54,167 -2.16(-4.53%)
Nov 04, 2008 47.41 48.64 47.26 47.64 6,839 +1.83(+3.99%)
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.