FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.94 USD  +0.44 (+0.67%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 60.04 60.00 60.00 60.00 2,500 +0.25(+0.42%)
Dec 30, 2009 59.73 59.80 59.72 59.75 1,780 +0.01(+0.02%)
Dec 29, 2009 59.88 59.88 59.61 59.74 8,019 +0.65(+1.10%)
Dec 28, 2009 58.88 60.69 58.75 59.09 26,434 +0.54(+0.93%)
Dec 24, 2009 58.35 58.55 58.35 58.55 1,549 +0.58(+0.99%)
Dec 23, 2009 57.73 58.14 57.70 57.97 11,491 +0.54(+0.94%)
Dec 22, 2009 57.53 57.80 57.43 57.43 19,183 -0.03(-0.05%)
Dec 21, 2009 60.00 60.00 57.13 57.46 7,469 -0.64(-1.10%)
Dec 18, 2009 58.01 58.51 57.64 58.10 14,629 +0.21(+0.36%)
Dec 17, 2009 58.71 58.71 57.75 57.89 10,728 -1.35(-2.28%)
Dec 16, 2009 59.35 59.35 59.06 59.24 3,450 +0.33(+0.56%)
Dec 15, 2009 59.35 59.35 58.84 58.91 4,094 -0.87(-1.46%)
Dec 14, 2009 59.59 59.78 59.58 59.78 6,468 +0.40(+0.67%)
Dec 11, 2009 59.55 59.61 59.14 59.38 12,026 -0.15(-0.25%)
Dec 10, 2009 59.85 59.85 59.44 59.53 3,111 +0.50(+0.85%)
Dec 09, 2009 58.95 59.19 58.57 59.03 1,525 +0.46(+0.79%)
Dec 08, 2009 59.28 60.28 58.41 58.56 12,756 -1.00(-1.68%)
Dec 07, 2009 59.68 60.08 59.56 59.56 2,998 -0.73(-1.21%)
Dec 04, 2009 61.12 61.39 60.21 60.29 4,994 -0.68(-1.12%)
Dec 03, 2009 61.37 61.55 60.97 60.97 7,058 -0.18(-0.29%)
Dec 02, 2009 61.26 61.45 60.99 61.15 10,425 +0.12(+0.20%)
Dec 01, 2009 60.91 61.03 60.69 61.03 20,201 +1.62(+2.72%)
Nov 30, 2009 59.15 59.45 58.99 59.41 7,216 +0.90(+1.55%)
Nov 27, 2009 60.49 60.49 56.00 58.51 11,366 -2.46(-4.03%)
Nov 25, 2009 60.33 61.05 60.33 60.97 5,893 +1.22(+2.04%)
Nov 24, 2009 60.49 60.49 59.59 59.75 3,449 -1.21(-1.98%)
Nov 23, 2009 60.47 61.40 60.47 60.96 6,008 +1.32(+2.21%)
Nov 20, 2009 59.50 59.80 59.00 59.64 2,269 -0.38(-0.64%)
Nov 19, 2009 60.00 60.02 59.44 60.02 18,380 -0.92(-1.50%)
Nov 18, 2009 61.34 61.34 60.66 60.94 3,602 -0.28(-0.46%)
Nov 17, 2009 60.98 61.39 60.12 61.22 7,877 -0.67(-1.08%)
Nov 16, 2009 61.48 62.40 61.48 61.89 7,991 +0.90(+1.47%)
Nov 13, 2009 60.60 61.11 60.33 60.99 23,790 +0.64(+1.06%)
Nov 12, 2009 61.51 61.72 59.64 60.35 18,417 -1.39(-2.25%)
Nov 11, 2009 61.48 61.95 61.32 61.74 13,256 +0.60(+0.98%)
Nov 10, 2009 60.88 61.15 60.42 61.14 21,403 +0.00(+0.00%)
Nov 09, 2009 60.07 61.36 60.07 61.14 21,869 +2.07(+3.50%)
Nov 06, 2009 58.47 59.32 58.47 59.07 8,943 +0.70(+1.20%)
Nov 05, 2009 58.40 58.52 58.17 58.37 15,535 +0.32(+0.55%)
Nov 04, 2009 58.83 58.90 57.82 58.05 22,153 +0.60(+1.04%)
Nov 03, 2009 57.00 57.49 55.96 57.45 18,275 -0.67(-1.15%)
Nov 02, 2009 57.91 58.69 57.16 58.12 21,963 +0.86(+1.51%)
Oct 30, 2009 59.07 59.07 56.79 57.26 5,889 -2.26(-3.80%)
Oct 29, 2009 58.45 59.74 58.24 59.52 20,687 +1.89(+3.28%)
Oct 28, 2009 59.23 59.23 57.40 57.63 33,869 -2.60(-4.32%)
Oct 27, 2009 60.01 60.74 59.85 60.23 18,086 -0.47(-0.77%)
Oct 26, 2009 62.16 62.17 60.62 60.70 11,644 -0.74(-1.20%)
Oct 23, 2009 61.55 61.55 61.00 61.44 10,636 -0.44(-0.71%)
Oct 22, 2009 61.05 61.88 60.08 61.88 7,995 +0.63(+1.03%)
Oct 21, 2009 61.68 62.33 61.02 61.25 18,377 -0.47(-0.76%)
Oct 20, 2009 61.52 62.09 61.20 61.72 10,411 -0.36(-0.58%)
Oct 19, 2009 61.81 62.29 61.17 62.08 11,423 +1.50(+2.48%)
Oct 16, 2009 61.35 61.35 60.12 60.58 10,310 -1.20(-1.94%)
Oct 15, 2009 61.34 62.63 61.28 61.78 3,670 -0.02(-0.03%)
Oct 14, 2009 60.94 61.83 60.94 61.80 11,362 +1.77(+2.95%)
Oct 13, 2009 59.85 60.11 59.79 60.03 6,115 +0.00(+0.00%)
Oct 12, 2009 59.96 60.24 59.69 60.03 17,353 +0.17(+0.28%)
Oct 09, 2009 60.02 60.25 59.50 59.86 2,644 -0.07(-0.11%)
Oct 08, 2009 59.15 61.34 59.15 59.93 7,586 +1.70(+2.93%)
Oct 07, 2009 58.07 58.33 57.93 58.23 6,566 +0.23(+0.40%)
Oct 06, 2009 57.60 58.23 57.48 57.99 11,346 +0.95(+1.67%)
Oct 05, 2009 55.72 57.04 55.72 57.04 9,121 +1.18(+2.12%)
Oct 02, 2009 55.00 56.06 55.00 55.86 8,463 -0.64(-1.14%)
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.