FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
66.62 USD  +0.05 (+0.07%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 45.24 45.97 45.06 45.81 12,141 +1.83(+4.16%)
Oct 31, 2008 42.87 44.61 42.87 43.98 4,939 +0.31(+0.71%)
Oct 30, 2008 44.52 44.52 42.79 43.67 6,753 +0.92(+2.15%)
Oct 29, 2008 42.08 43.64 41.74 42.75 6,942 +0.27(+0.64%)
Oct 28, 2008 40.04 42.48 39.37 42.48 6,616 +4.28(+11.20%)
Oct 27, 2008 38.56 39.83 38.10 38.20 15,753 -2.41(-5.94%)
Oct 24, 2008 38.44 40.61 38.44 40.61 15,848 -2.68(-6.19%)
Oct 23, 2008 42.93 44.36 41.49 43.29 10,684 -0.48(-1.10%)
Oct 22, 2008 44.36 44.97 42.83 43.77 5,880 -3.51(-7.42%)
Oct 21, 2008 47.07 47.92 46.79 47.28 31,710 -1.62(-3.31%)
Oct 20, 2008 48.28 49.01 47.13 48.90 7,627 +3.16(+6.91%)
Oct 17, 2008 44.71 47.56 44.56 45.74 7,880 -1.77(-3.73%)
Oct 16, 2008 46.24 48.04 44.00 47.51 4,899 +1.47(+3.19%)
Oct 15, 2008 47.68 47.68 46.04 46.04 12,602 -3.20(-6.50%)
Oct 14, 2008 52.09 52.25 48.03 49.24 49,947 -1.12(-2.22%)
Oct 13, 2008 47.72 50.48 46.78 50.36 12,056 +6.59(+15.06%)
Oct 10, 2008 42.58 45.00 40.93 43.77 45,414 -1.97(-4.31%)
Oct 09, 2008 49.61 49.93 44.85 45.74 21,556 -2.09(-4.37%)
Oct 08, 2008 47.00 49.45 46.22 47.83 18,791 -1.65(-3.33%)
Oct 07, 2008 52.93 53.10 49.48 49.48 48,138 -1.34(-2.64%)
Oct 06, 2008 52.89 52.89 48.93 50.82 29,950 -5.39(-9.59%)
Oct 03, 2008 57.49 58.65 56.21 56.21 27,419 -0.80(-1.40%)
Oct 02, 2008 57.39 57.49 56.55 57.01 22,340 -2.48(-4.17%)
Oct 01, 2008 58.98 59.66 58.56 59.49 9,200 +0.36(+0.61%)
Sep 30, 2008 58.40 59.13 57.85 59.13 8,125 +3.62(+6.52%)
Sep 29, 2008 59.82 60.06 55.02 55.51 62,312 -7.17(-11.44%)
Sep 26, 2008 61.49 62.68 61.41 62.68 0 -0.39(-0.62%)
Sep 25, 2008 62.77 63.76 62.68 63.07 13,316 +0.67(+1.07%)
Sep 24, 2008 62.52 62.62 61.92 62.40 12,629 +1.13(+1.84%)
Sep 23, 2008 62.47 62.98 61.13 61.27 17,634 -0.92(-1.48%)
Sep 22, 2008 62.87 63.46 62.19 62.19 16,953 -0.32(-0.51%)
Sep 19, 2008 63.45 64.11 61.42 62.51 0 +3.88(+6.62%)
Sep 18, 2008 57.41 58.92 55.53 58.63 24,604 +2.50(+4.45%)
Sep 17, 2008 56.93 57.42 55.16 56.13 31,067 -3.26(-5.49%)
Sep 16, 2008 57.01 59.50 57.01 59.39 27,253 +0.49(+0.83%)
Sep 15, 2008 59.86 60.57 58.90 58.90 8,499 -3.85(-6.14%)
Sep 12, 2008 61.25 62.83 61.08 62.75 29,713 +1.27(+2.07%)
Sep 11, 2008 59.76 61.48 59.44 61.48 12,308 -0.61(-0.98%)
Sep 10, 2008 62.22 62.64 61.57 62.09 30,053 +1.05(+1.72%)
Sep 09, 2008 63.14 63.19 61.04 61.04 13,623 -2.59(-4.07%)
Sep 08, 2008 64.70 66.09 62.60 63.63 10,480 +1.49(+2.40%)
Sep 05, 2008 61.48 62.14 60.80 62.14 0 -0.14(-0.22%)
Sep 04, 2008 64.30 64.30 61.92 62.28 27,552 -2.91(-4.46%)
Sep 03, 2008 65.34 65.41 64.90 65.19 29,027 -0.28(-0.43%)
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.