FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
66.57 USD  +0.43 (+0.65%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 82.29 82.48 82.00 82.00 19,046 +0.00(+0.00%)
Dec 31, 2007 82.29 82.48 82.00 82.00 19,046 +0.30(+0.37%)
Dec 28, 2007 81.95 81.95 81.29 81.70 38,800 +0.72(+0.89%)
Dec 27, 2007 82.26 82.26 80.97 80.98 90,500 -1.91(-2.30%)
Dec 26, 2007 82.63 82.95 82.33 82.89 38,200 +0.52(+0.63%)
Dec 24, 2007 84.00 84.00 81.95 82.37 22,200 +0.50(+0.61%)
Dec 21, 2007 81.02 81.87 81.02 81.87 24,800 +2.59(+3.27%)
Dec 20, 2007 78.95 79.29 77.99 79.28 33,000 +0.34(+0.43%)
Dec 19, 2007 79.30 79.30 78.75 78.94 31,000 -0.17(-0.22%)
Dec 18, 2007 78.96 79.70 77.55 79.11 87,100 +1.29(+1.66%)
Dec 17, 2007 80.03 80.55 77.82 77.82 90,300 -5.16(-6.22%)
Dec 14, 2007 83.51 83.76 82.97 82.98 114,500 -2.85(-3.32%)
Dec 13, 2007 85.52 85.85 84.50 85.83 29,200 -1.14(-1.31%)
Dec 12, 2007 88.49 88.72 86.51 86.97 46,700 +1.55(+1.81%)
Dec 11, 2007 88.23 88.55 85.06 85.42 86,100 -2.45(-2.79%)
Dec 10, 2007 87.02 87.91 86.79 87.87 24,500 +0.91(+1.05%)
Dec 07, 2007 87.45 87.45 86.45 86.96 78,400 -1.46(-1.65%)
Dec 06, 2007 86.63 88.45 86.00 88.42 87,100 +1.32(+1.52%)
Dec 05, 2007 86.26 87.15 86.21 87.10 47,393 +2.39(+2.82%)
Dec 04, 2007 85.25 85.47 83.95 84.71 269,625 -0.29(-0.34%)
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.