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 (%)
Mar 31, 2008 72.92 73.19 72.75 72.84 8,500 -0.06(-0.08%)
Mar 28, 2008 73.22 73.47 72.90 72.90 5,125 +0.08(+0.11%)
Mar 27, 2008 73.60 73.69 72.61 72.82 7,600 +0.18(+0.25%)
Mar 26, 2008 73.11 73.11 72.30 72.64 15,000 -0.06(-0.08%)
Mar 25, 2008 72.72 72.98 72.33 72.70 20,800 +0.91(+1.27%)
Mar 24, 2008 70.54 72.90 70.47 71.79 64,800 +1.56(+2.23%)
Mar 21, 2008 68.49 70.47 68.07 70.23 21,600 +0.00(+0.00%)
Mar 20, 2008 68.49 70.47 68.07 70.23 21,600 +1.21(+1.76%)
Mar 19, 2008 72.39 72.39 69.00 69.01 91,400 -2.93(-4.07%)
Mar 18, 2008 70.71 71.99 70.01 71.94 60,938 +3.39(+4.95%)
Mar 17, 2008 67.95 69.16 67.77 68.55 36,360 -1.22(-1.75%)
Mar 14, 2008 72.39 72.39 69.27 69.77 125,200 -2.20(-3.06%)
Mar 13, 2008 70.48 72.52 70.23 71.97 35,000 -0.18(-0.25%)
Mar 12, 2008 72.58 73.22 72.11 72.15 22,100 -1.10(-1.50%)
Mar 11, 2008 72.52 73.25 71.04 73.25 39,700 +3.89(+5.61%)
Mar 10, 2008 70.82 70.82 69.09 69.36 15,700 -0.83(-1.18%)
Mar 07, 2008 70.37 71.30 69.40 70.19 32,620 -1.22(-1.71%)
Mar 06, 2008 73.18 73.18 71.41 71.41 19,873 -2.24(-3.04%)
Mar 05, 2008 73.19 73.85 72.83 73.65 25,500 +1.05(+1.45%)
Mar 04, 2008 73.37 73.37 71.61 72.60 47,500 -1.51(-2.04%)
Mar 03, 2008 73.77 74.58 73.27 74.11 79,310 -0.03(-0.04%)
Feb 29, 2008 75.90 75.90 73.95 74.14 21,699 -3.15(-4.08%)
Feb 28, 2008 77.57 77.61 76.94 77.29 41,765 -0.88(-1.13%)
Feb 27, 2008 77.40 78.56 77.38 78.17 22,950 +0.59(+0.76%)
Feb 26, 2008 75.91 77.58 75.91 77.58 23,005 +1.24(+1.62%)
Feb 25, 2008 75.42 76.34 74.98 76.34 12,750 +1.77(+2.37%)
Feb 22, 2008 74.80 74.80 73.78 74.57 20,900 +0.67(+0.91%)
Feb 21, 2008 75.18 75.54 73.78 73.90 15,700 -0.78(-1.04%)
Feb 20, 2008 72.88 74.84 72.77 74.68 36,300 -0.37(-0.49%)
Feb 19, 2008 75.81 76.14 74.90 75.05 36,200 +0.05(+0.07%)
Feb 18, 2008 74.84 75.00 74.01 75.00 0 +0.00(+0.00%)
Feb 15, 2008 74.84 75.00 74.01 75.00 26,900 +0.88(+1.19%)
Feb 14, 2008 74.98 75.16 74.04 74.12 34,600 +0.08(+0.11%)
Feb 13, 2008 73.75 74.13 72.92 74.04 10,600 -0.37(-0.50%)
Feb 12, 2008 74.67 75.65 74.10 74.41 25,800 +0.89(+1.21%)
Feb 11, 2008 73.11 73.58 72.43 73.52 26,800 -0.25(-0.34%)
Feb 08, 2008 73.98 74.09 73.18 73.77 17,300 +0.05(+0.07%)
Feb 07, 2008 72.94 74.30 72.57 73.72 24,600 +0.16(+0.22%)
Feb 06, 2008 74.58 75.49 73.52 73.56 59,000 -0.34(-0.46%)
Feb 05, 2008 76.25 76.36 73.90 73.90 40,200 -2.68(-3.50%)
Feb 04, 2008 77.49 77.54 76.56 76.58 49,000 -1.76(-2.25%)
Feb 01, 2008 77.12 78.34 77.02 78.34 46,700 +2.78(+3.68%)
Jan 31, 2008 73.69 76.00 72.64 75.56 40,600 +1.37(+1.85%)
Jan 30, 2008 73.72 75.82 73.46 74.19 98,800 -1.58(-2.09%)
Jan 29, 2008 75.36 75.95 75.03 75.77 79,660 -0.36(-0.47%)
Jan 28, 2008 74.74 76.13 74.06 76.13 32,830 +0.37(+0.49%)
Jan 25, 2008 76.95 77.21 75.48 75.76 38,450 +1.74(+2.35%)
Jan 24, 2008 72.86 74.33 72.86 74.02 21,100 +1.21(+1.66%)
Jan 23, 2008 69.30 72.81 67.70 72.81 96,329 +1.27(+1.78%)
Jan 22, 2008 68.70 72.61 68.33 71.54 90,900 -2.68(-3.61%)
Jan 21, 2008 75.37 75.83 73.46 74.22 0 +0.00(+0.00%)
Jan 18, 2008 75.37 75.83 73.46 74.22 31,975 +1.50(+2.06%)
Jan 17, 2008 76.01 76.43 72.69 72.72 59,800 -2.36(-3.14%)
Jan 16, 2008 75.67 76.26 74.33 75.08 111,200 -1.94(-2.52%)
Jan 15, 2008 78.46 78.84 76.82 77.02 42,800 -4.03(-4.97%)
Jan 14, 2008 80.46 81.05 80.09 81.05 30,459 +1.33(+1.67%)
Jan 11, 2008 80.65 80.69 79.54 79.72 107,500 -2.61(-3.17%)
Jan 10, 2008 79.97 82.73 79.97 82.33 58,424 +1.16(+1.43%)
Jan 09, 2008 79.90 81.17 79.54 81.17 50,107 +1.75(+2.20%)
Jan 08, 2008 80.30 81.35 79.40 79.42 33,900 -0.31(-0.39%)
Jan 07, 2008 80.14 80.42 79.01 79.73 176,950 +0.73(+0.92%)
Jan 04, 2008 80.83 80.83 79.00 79.00 94,200 -2.31(-2.84%)
Jan 03, 2008 81.50 81.65 80.88 81.31 30,500 +0.46(+0.57%)
Jan 02, 2008 82.05 82.28 80.59 80.85 37,400 -1.15(-1.40%)
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.