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, 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%)
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%)
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.