FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.98 USD  -0.22 (-0.34%)
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 72.53 73.05 72.44 72.47 6,251 -0.60(-0.82%)
Jun 27, 2008 73.22 73.45 72.82 73.07 15,123 +0.87(+1.20%)
Jun 26, 2008 73.23 73.29 72.20 72.20 9,190 -1.35(-1.84%)
Jun 25, 2008 73.50 74.23 73.40 73.55 56,736 +1.04(+1.43%)
Jun 24, 2008 71.88 73.20 71.75 72.51 21,510 -0.52(-0.71%)
Jun 23, 2008 73.32 73.37 72.96 73.03 4,378 +0.33(+0.45%)
Jun 20, 2008 73.99 73.99 72.61 72.70 15,181 -2.00(-2.68%)
Jun 19, 2008 74.07 74.87 74.03 74.70 7,709 +0.36(+0.48%)
Jun 18, 2008 74.27 74.55 74.05 74.34 6,405 -0.20(-0.27%)
Jun 17, 2008 74.99 75.30 74.54 74.54 13,000 +0.29(+0.39%)
Jun 16, 2008 74.10 74.56 74.10 74.25 11,547 -0.45(-0.60%)
Jun 13, 2008 74.10 74.70 73.80 74.70 19,580 +0.60(+0.81%)
Jun 12, 2008 74.39 74.78 73.94 74.10 16,889 -0.30(-0.40%)
Jun 11, 2008 74.97 75.76 74.40 74.40 20,951 -0.66(-0.88%)
Jun 10, 2008 74.83 75.29 74.76 75.06 11,194 -1.05(-1.38%)
Jun 09, 2008 76.89 77.00 75.56 76.11 24,115 -0.69(-0.90%)
Jun 06, 2008 78.01 78.11 76.79 76.80 13,421 -2.10(-2.66%)
Jun 05, 2008 77.65 78.91 77.65 78.90 8,447 +1.14(+1.47%)
Jun 04, 2008 77.83 78.42 77.68 77.76 20,508 -0.02(-0.03%)
Jun 03, 2008 78.49 78.54 77.40 77.78 10,987 -1.11(-1.41%)
Jun 02, 2008 79.24 79.24 78.27 78.89 41,832 -0.81(-1.02%)
May 30, 2008 79.93 80.07 79.69 79.70 4,957 +0.32(+0.40%)
May 29, 2008 79.25 79.66 79.15 79.38 1,475 -0.10(-0.13%)
May 28, 2008 79.37 79.48 78.83 79.48 3,667 +0.00(+0.00%)
May 27, 2008 79.16 79.52 78.96 79.48 17,114 +0.10(+0.13%)
May 26, 2008 80.00 80.00 79.29 79.38 0 +0.00(+0.00%)
May 23, 2008 80.00 80.00 79.29 79.38 9,865 -1.55(-1.92%)
May 22, 2008 80.92 81.19 80.76 80.93 17,558 +0.44(+0.55%)
May 21, 2008 81.69 81.82 80.44 80.49 7,365 -0.20(-0.25%)
May 20, 2008 81.24 81.24 80.65 80.69 7,161 -1.50(-1.83%)
May 19, 2008 82.50 83.10 82.19 82.19 23,861 -0.65(-0.78%)
May 16, 2008 82.37 82.84 81.93 82.84 17,362 +1.05(+1.28%)
May 15, 2008 80.73 81.79 80.73 81.79 12,919 +1.14(+1.41%)
May 14, 2008 80.75 81.42 80.65 80.65 13,356 -0.01(-0.01%)
May 13, 2008 80.50 80.84 80.24 80.66 67,052 +0.18(+0.22%)
May 12, 2008 79.67 80.49 79.67 80.48 3,524 +1.37(+1.73%)
May 09, 2008 78.84 79.24 78.69 79.11 7,850 -0.22(-0.28%)
May 08, 2008 79.25 79.63 78.79 79.33 16,515 +1.72(+2.22%)
May 07, 2008 79.00 79.00 77.61 77.61 13,660 -3.14(-3.89%)
May 06, 2008 79.50 80.75 79.50 80.75 13,002 +0.80(+1.00%)
May 05, 2008 79.99 80.10 79.73 79.95 5,272 +0.08(+0.10%)
May 02, 2008 79.88 79.99 79.64 79.87 9,488 +0.80(+1.01%)
May 01, 2008 78.01 79.16 77.94 79.07 5,691 +0.74(+0.94%)
Apr 30, 2008 78.50 79.17 78.33 78.33 4,469 +0.71(+0.91%)
Apr 29, 2008 78.01 78.01 77.51 77.62 5,736 -1.14(-1.45%)
Apr 28, 2008 78.91 79.21 78.74 78.76 6,167 +0.50(+0.64%)
Apr 25, 2008 78.50 78.80 77.90 78.26 10,845 -0.45(-0.57%)
Apr 24, 2008 78.67 79.02 77.71 78.71 6,192 -0.84(-1.06%)
Apr 23, 2008 79.03 79.70 79.01 79.55 5,116 +1.74(+2.24%)
Apr 22, 2008 78.03 78.35 77.55 77.81 5,460 -0.68(-0.87%)
Apr 21, 2008 78.04 78.54 77.94 78.49 5,938 +1.54(+2.00%)
Apr 18, 2008 76.84 77.21 76.47 76.95 7,479 +0.86(+1.13%)
Apr 17, 2008 75.95 76.33 75.78 76.09 15,299 -1.22(-1.58%)
Apr 16, 2008 76.04 77.35 76.04 77.31 5,837 +2.32(+3.09%)
Apr 15, 2008 74.67 74.99 74.49 74.99 17,552 +1.29(+1.75%)
Apr 14, 2008 73.96 74.16 73.51 73.70 23,464 -0.55(-0.74%)
Apr 11, 2008 74.85 74.96 74.25 74.25 11,100 -0.91(-1.21%)
Apr 10, 2008 75.01 75.50 74.52 75.16 4,600 +0.25(+0.33%)
Apr 09, 2008 75.38 75.62 74.75 74.91 19,100 -1.66(-2.17%)
Apr 08, 2008 75.76 76.57 75.76 76.57 3,068 -0.60(-0.78%)
Apr 07, 2008 77.33 77.80 77.00 77.17 8,400 +0.26(+0.34%)
Apr 04, 2008 76.83 77.32 76.51 76.91 10,259 +0.33(+0.43%)
Apr 03, 2008 75.62 76.84 75.61 76.58 8,740 +1.38(+1.84%)
Apr 02, 2008 75.63 75.88 75.07 75.20 16,100 +0.13(+0.17%)
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.