FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
68.00 USD  +0.17 (+0.26%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 59.15 59.45 58.99 59.41 7,216 +0.90(+1.55%)
Nov 27, 2009 60.49 60.49 56.00 58.51 11,366 -2.46(-4.03%)
Nov 25, 2009 60.33 61.05 60.33 60.97 5,893 +1.22(+2.04%)
Nov 24, 2009 60.49 60.49 59.59 59.75 3,449 -1.21(-1.98%)
Nov 23, 2009 60.47 61.40 60.47 60.96 6,008 +1.32(+2.21%)
Nov 20, 2009 59.50 59.80 59.00 59.64 2,269 -0.38(-0.64%)
Nov 19, 2009 60.00 60.02 59.44 60.02 18,380 -0.92(-1.50%)
Nov 18, 2009 61.34 61.34 60.66 60.94 3,602 -0.28(-0.46%)
Nov 17, 2009 60.98 61.39 60.12 61.22 7,877 -0.67(-1.08%)
Nov 16, 2009 61.48 62.40 61.48 61.89 7,991 +0.90(+1.47%)
Nov 13, 2009 60.60 61.11 60.33 60.99 23,790 +0.64(+1.06%)
Nov 12, 2009 61.51 61.72 59.64 60.35 18,417 -1.39(-2.25%)
Nov 11, 2009 61.48 61.95 61.32 61.74 13,256 +0.60(+0.98%)
Nov 10, 2009 60.88 61.15 60.42 61.14 21,403 +0.00(+0.00%)
Nov 09, 2009 60.07 61.36 60.07 61.14 21,869 +2.07(+3.50%)
Nov 06, 2009 58.47 59.32 58.47 59.07 8,943 +0.70(+1.20%)
Nov 05, 2009 58.40 58.52 58.17 58.37 15,535 +0.32(+0.55%)
Nov 04, 2009 58.83 58.90 57.82 58.05 22,153 +0.60(+1.04%)
Nov 03, 2009 57.00 57.49 55.96 57.45 18,275 -0.67(-1.15%)
Nov 02, 2009 57.91 58.69 57.16 58.12 21,963 +0.86(+1.51%)
Oct 30, 2009 59.07 59.07 56.79 57.26 5,889 -2.26(-3.80%)
Oct 29, 2009 58.45 59.74 58.24 59.52 20,687 +1.89(+3.28%)
Oct 28, 2009 59.23 59.23 57.40 57.63 33,869 -2.60(-4.32%)
Oct 27, 2009 60.01 60.74 59.85 60.23 18,086 -0.47(-0.77%)
Oct 26, 2009 62.16 62.17 60.62 60.70 11,644 -0.74(-1.20%)
Oct 23, 2009 61.55 61.55 61.00 61.44 10,636 -0.44(-0.71%)
Oct 22, 2009 61.05 61.88 60.08 61.88 7,995 +0.63(+1.03%)
Oct 21, 2009 61.68 62.33 61.02 61.25 18,377 -0.47(-0.76%)
Oct 20, 2009 61.52 62.09 61.20 61.72 10,411 -0.36(-0.58%)
Oct 19, 2009 61.81 62.29 61.17 62.08 11,423 +1.50(+2.48%)
Oct 16, 2009 61.35 61.35 60.12 60.58 10,310 -1.20(-1.94%)
Oct 15, 2009 61.34 62.63 61.28 61.78 3,670 -0.02(-0.03%)
Oct 14, 2009 60.94 61.83 60.94 61.80 11,362 +1.77(+2.95%)
Oct 13, 2009 59.85 60.11 59.79 60.03 6,115 +0.00(+0.00%)
Oct 12, 2009 59.96 60.24 59.69 60.03 17,353 +0.17(+0.28%)
Oct 09, 2009 60.02 60.25 59.50 59.86 2,644 -0.07(-0.11%)
Oct 08, 2009 59.15 61.34 59.15 59.93 7,586 +1.70(+2.93%)
Oct 07, 2009 58.07 58.33 57.93 58.23 6,566 +0.23(+0.40%)
Oct 06, 2009 57.60 58.23 57.48 57.99 11,346 +0.95(+1.67%)
Oct 05, 2009 55.72 57.04 55.72 57.04 9,121 +1.18(+2.12%)
Oct 02, 2009 55.00 56.06 55.00 55.86 8,463 -0.64(-1.14%)
Oct 01, 2009 58.14 58.14 56.50 56.50 16,022 -1.77(-3.04%)
Sep 30, 2009 58.51 58.51 57.55 58.27 2,512 +0.20(+0.34%)
Sep 29, 2009 58.11 58.18 57.86 58.07 3,609 +0.43(+0.74%)
Sep 28, 2009 57.51 58.01 57.10 57.64 6,491 +0.41(+0.72%)
Sep 25, 2009 56.94 57.43 56.94 57.23 13,987 +0.45(+0.79%)
Sep 24, 2009 58.00 66.18 56.77 56.78 9,034 -1.23(-2.12%)
Sep 23, 2009 58.31 58.83 58.01 58.01 3,704 -0.22(-0.37%)
Sep 22, 2009 57.76 58.29 57.76 58.23 6,572 +1.38(+2.44%)
Sep 21, 2009 57.40 57.67 56.54 56.84 11,602 -1.10(-1.90%)
Sep 18, 2009 57.83 58.23 57.61 57.94 5,791 +0.05(+0.08%)
Sep 17, 2009 58.35 58.39 57.81 57.89 12,840 -0.26(-0.44%)
Sep 16, 2009 57.68 58.63 57.68 58.15 7,167 +1.46(+2.58%)
Sep 15, 2009 56.71 56.73 55.90 56.69 36,868 +0.04(+0.07%)
Sep 14, 2009 56.64 56.65 55.76 56.65 7,434 -0.58(-1.01%)
Sep 11, 2009 57.74 57.74 56.84 57.23 205,785 +0.17(+0.30%)
Sep 10, 2009 56.27 57.21 56.04 57.06 18,950 +0.59(+1.04%)
Sep 09, 2009 56.66 56.66 56.20 56.47 12,602 +0.18(+0.33%)
Sep 08, 2009 56.00 57.12 56.00 56.29 5,576 +1.28(+2.33%)
Sep 04, 2009 54.23 55.15 54.23 55.00 7,008 +1.04(+1.93%)
Sep 03, 2009 53.50 53.96 53.21 53.96 6,429 +0.83(+1.56%)
Sep 02, 2009 52.68 53.24 52.64 53.13 8,140 -0.21(-0.39%)
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.