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: 4:10 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 41.18 41.40 40.68 40.74 5,767 +0.24(+0.59%)
Apr 29, 2009 39.97 40.88 39.63 40.50 4,568 +1.22(+3.11%)
Apr 28, 2009 39.07 39.50 38.94 39.28 6,046 -0.40(-1.01%)
Apr 27, 2009 39.95 40.20 39.56 39.68 5,950 -0.98(-2.41%)
Apr 24, 2009 40.54 41.05 40.54 40.66 1,961 +0.66(+1.66%)
Apr 23, 2009 40.12 40.20 39.80 40.00 3,583 -0.09(-0.23%)
Apr 22, 2009 39.29 40.09 39.29 40.09 1,977 +0.14(+0.35%)
Apr 21, 2009 38.53 39.95 38.53 39.95 4,688 +1.19(+3.07%)
Apr 20, 2009 40.04 40.04 38.76 38.76 5,485 -2.41(-5.85%)
Apr 17, 2009 41.32 41.37 40.77 41.17 2,859 -0.23(-0.56%)
Apr 16, 2009 41.19 41.40 40.84 41.40 5,627 +0.21(+0.51%)
Apr 15, 2009 40.35 41.19 40.16 41.19 4,265 +0.91(+2.27%)
Apr 14, 2009 40.38 41.03 40.23 40.28 9,928 -0.59(-1.45%)
Apr 13, 2009 40.32 41.18 40.00 40.87 7,134 +0.93(+2.33%)
Apr 09, 2009 39.63 40.10 39.55 39.94 11,574 +1.20(+3.10%)
Apr 08, 2009 39.20 39.20 38.66 38.74 1,161 -0.46(-1.17%)
Apr 07, 2009 39.50 39.50 39.06 39.20 4,549 -0.24(-0.61%)
Apr 06, 2009 39.38 39.66 39.20 39.44 31,483 -0.28(-0.70%)
Apr 03, 2009 38.98 39.85 38.98 39.72 2,745 +0.36(+0.91%)
Apr 02, 2009 39.49 40.15 39.36 39.36 4,094 +1.53(+4.04%)
Apr 01, 2009 36.79 37.83 36.79 37.83 2,652 +0.44(+1.18%)
Mar 31, 2009 37.27 37.61 37.23 37.39 627 +1.54(+4.30%)
Mar 30, 2009 36.37 36.38 35.67 35.85 13,951 -2.94(-7.58%)
Mar 26, 2009 38.43 38.85 38.20 38.79 5,428 +1.10(+2.92%)
Mar 25, 2009 37.50 39.05 36.97 37.69 33,900 +0.29(+0.77%)
Mar 24, 2009 38.50 38.50 37.40 37.40 1,747 -0.45(-1.19%)
Mar 23, 2009 37.03 37.85 37.03 37.85 7,808 +2.59(+7.36%)
Mar 20, 2009 35.90 36.02 35.26 35.26 4,330 -0.56(-1.56%)
Mar 19, 2009 36.30 36.30 35.75 35.82 21,642 +0.32(+0.90%)
Mar 18, 2009 34.50 35.65 34.38 35.50 9,557 +0.80(+2.31%)
Mar 17, 2009 34.36 34.90 34.36 34.70 40,412 +0.63(+1.85%)
Mar 16, 2009 34.02 34.63 33.95 34.07 12,593 +0.42(+1.25%)
Mar 13, 2009 33.77 33.88 33.13 33.65 0 +0.73(+2.22%)
Mar 12, 2009 32.45 33.17 32.45 32.92 3,229 +0.82(+2.55%)
Mar 11, 2009 32.49 32.49 32.10 32.10 1,291 -0.24(-0.73%)
Mar 10, 2009 31.37 32.42 30.73 32.34 3,852 +2.18(+7.22%)
Mar 09, 2009 30.40 31.06 30.16 30.16 10,956 -1.06(-3.40%)
Mar 06, 2009 31.07 31.55 30.04 31.22 0 +0.20(+0.64%)
Mar 05, 2009 31.58 31.58 30.64 31.02 5,369 -1.52(-4.67%)
Mar 04, 2009 32.12 33.10 32.07 32.54 10,287 +1.72(+5.58%)
Mar 02, 2009 31.41 31.94 30.71 30.82 4,928 -1.76(-5.40%)
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%)
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.