FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.34 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:00 AM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 54.49 54.49 53.63 53.86 14,459 -1.10(-2.00%)
Aug 28, 2009 55.15 55.31 54.48 54.96 11,686 +0.33(+0.61%)
Aug 27, 2009 54.19 54.65 53.99 54.63 1,943 +0.55(+1.01%)
Aug 26, 2009 53.75 54.10 53.65 54.08 5,863 -0.19(-0.35%)
Aug 25, 2009 54.35 54.95 54.27 54.27 14,988 +0.23(+0.43%)
Aug 24, 2009 54.50 57.35 54.04 54.04 10,041 +0.12(+0.22%)
Aug 21, 2009 53.97 54.02 53.22 53.92 19,659 +0.06(+0.11%)
Aug 20, 2009 53.53 53.87 53.44 53.86 19,018 +0.27(+0.50%)
Aug 19, 2009 53.41 53.73 52.87 53.59 28,866 -0.05(-0.09%)
Aug 18, 2009 53.05 53.67 53.05 53.64 18,309 +1.00(+1.90%)
Aug 17, 2009 53.42 54.00 52.12 52.64 23,007 -1.71(-3.15%)
Aug 14, 2009 55.23 55.23 54.17 54.35 14,978 -1.08(-1.94%)
Aug 13, 2009 54.92 55.65 54.92 55.43 15,487 +1.22(+2.25%)
Aug 12, 2009 53.50 54.68 53.50 54.21 13,925 +0.64(+1.19%)
Aug 11, 2009 53.98 53.98 53.38 53.57 15,937 -0.52(-0.96%)
Aug 10, 2009 54.55 54.86 53.72 54.09 14,551 -0.51(-0.93%)
Aug 07, 2009 54.36 54.60 53.92 54.60 8,359 +0.41(+0.76%)
Aug 06, 2009 54.43 54.82 53.36 54.19 20,469 +0.59(+1.10%)
Aug 05, 2009 53.95 54.00 52.61 53.60 16,810 -0.39(-0.72%)
Aug 04, 2009 54.28 55.54 52.41 53.99 58,979 -0.63(-1.15%)
Aug 03, 2009 54.13 54.74 54.13 54.62 16,544 +1.49(+2.81%)
Jul 31, 2009 52.35 53.39 52.35 53.13 10,461 +0.53(+1.00%)
Jul 30, 2009 52.82 53.27 52.60 52.60 8,364 +1.38(+2.70%)
Jul 29, 2009 51.70 51.70 50.93 51.22 11,206 -0.78(-1.51%)
Jul 28, 2009 52.19 52.30 51.57 52.00 19,087 +0.12(+0.23%)
Jul 27, 2009 52.25 52.25 51.00 51.88 7,019 +0.93(+1.83%)
Jul 24, 2009 51.10 51.10 50.37 50.95 208 -0.37(-0.72%)
Jul 23, 2009 50.15 52.11 50.15 51.32 102,021 +1.47(+2.96%)
Jul 22, 2009 49.34 50.04 49.29 49.85 9,011 +0.05(+0.10%)
Jul 21, 2009 50.42 50.42 49.31 49.79 9,103 -0.34(-0.67%)
Jul 20, 2009 50.10 50.48 49.83 50.13 31,203 +1.56(+3.20%)
Jul 17, 2009 48.83 48.93 48.40 48.57 4,663 -0.24(-0.49%)
Jul 16, 2009 48.45 48.95 48.08 48.81 8,628 +0.25(+0.52%)
Jul 15, 2009 47.41 48.62 47.36 48.56 32,798 +2.30(+4.97%)
Jul 14, 2009 45.99 46.26 45.94 46.26 2,117 +2.13(+4.83%)
Jul 13, 2009 44.13 44.13 44.13 44.13 500 -0.59(-1.33%)
Jul 10, 2009 44.50 44.89 44.50 44.72 8,298 -0.71(-1.55%)
Jul 09, 2009 44.90 45.43 44.90 45.43 965 +1.31(+2.97%)
Jul 08, 2009 44.93 45.06 43.40 44.12 25,581 -0.42(-0.94%)
Jul 07, 2009 45.50 45.50 44.54 44.54 5,890 -0.52(-1.15%)
Jul 06, 2009 44.98 45.24 44.81 45.06 1,024 -0.59(-1.29%)
Jul 02, 2009 46.25 46.25 45.14 45.65 25,315 -1.93(-4.06%)
Jul 01, 2009 47.80 47.90 47.28 47.58 12,622 +0.42(+0.89%)
Jun 30, 2009 47.47 47.47 47.04 47.16 15,020 -0.50(-1.06%)
Jun 29, 2009 47.85 48.02 47.55 47.66 56,276 -0.07(-0.14%)
Jun 26, 2009 47.24 47.88 47.14 47.73 35,282 +1.17(+2.51%)
Jun 25, 2009 46.69 47.25 46.56 46.56 13,284 -0.12(-0.26%)
Jun 24, 2009 43.70 47.22 43.70 46.68 45,340 +2.46(+5.56%)
Jun 23, 2009 44.57 46.95 42.45 44.22 13,295 -1.03(-2.28%)
Jun 22, 2009 47.85 47.85 43.70 45.25 1,085,272 -2.62(-5.47%)
Jun 19, 2009 47.47 48.01 47.05 47.87 63,530 +0.77(+1.63%)
Jun 18, 2009 46.75 47.10 46.75 47.10 3,946 +0.68(+1.46%)
Jun 17, 2009 46.20 46.44 45.94 46.42 18,089 -0.56(-1.20%)
Jun 16, 2009 47.71 48.00 46.59 46.98 5,391 -0.64(-1.34%)
Jun 15, 2009 49.49 49.49 47.04 47.62 8,794 -1.47(-2.99%)
Jun 12, 2009 49.21 49.21 49.03 49.09 1,099 -1.12(-2.22%)
Jun 11, 2009 49.28 50.24 49.28 50.21 5,621 +1.64(+3.37%)
Jun 10, 2009 49.15 49.30 48.23 48.57 14,488 +0.28(+0.58%)
Jun 09, 2009 47.71 48.31 47.68 48.29 19,648 +1.16(+2.46%)
Jun 08, 2009 46.79 47.33 46.63 47.13 5,567 -0.67(-1.41%)
Jun 05, 2009 48.08 48.43 47.80 47.80 2,922 -0.46(-0.95%)
Jun 04, 2009 47.82 48.41 47.60 48.26 7,344 +0.89(+1.89%)
Jun 03, 2009 48.68 48.68 47.34 47.37 9,306 -1.57(-3.21%)
Jun 02, 2009 48.48 49.09 48.27 48.94 42,141 +0.49(+1.01%)
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.