FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
68.00 USD  +0.17 (+0.26%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 47.79 48.79 47.79 48.45 11,275 +1.66(+3.55%)
May 29, 2009 46.40 46.81 46.22 46.79 10,115 +1.37(+3.03%)
May 28, 2009 45.02 45.42 44.95 45.42 6,095 +0.67(+1.49%)
May 27, 2009 45.79 46.02 44.61 44.75 7,043 -1.02(-2.23%)
May 26, 2009 44.33 45.89 44.33 45.77 22,147 +0.58(+1.28%)
May 22, 2009 44.89 45.28 44.84 45.19 2,746 +1.25(+2.84%)
May 21, 2009 44.04 44.50 43.94 43.94 2,303 -1.87(-4.08%)
May 20, 2009 45.60 46.30 45.57 45.81 18,957 +0.30(+0.66%)
May 19, 2009 45.33 45.74 45.12 45.51 5,610 +0.72(+1.61%)
May 18, 2009 43.83 44.79 43.83 44.79 1,585 +1.89(+4.41%)
May 15, 2009 43.35 43.35 42.90 42.90 1,200 -0.95(-2.17%)
May 14, 2009 43.32 43.90 43.32 43.85 3,933 +0.98(+2.30%)
May 13, 2009 43.26 43.40 42.63 42.87 1,858 -1.94(-4.33%)
May 12, 2009 44.83 44.83 44.26 44.80 1,964 +0.62(+1.41%)
May 11, 2009 44.95 44.95 44.18 44.18 1,500 -1.77(-3.84%)
May 08, 2009 45.59 45.95 45.29 45.95 6,000 +1.50(+3.37%)
May 07, 2009 45.40 45.40 44.23 44.45 4,963 -0.27(-0.61%)
May 06, 2009 43.89 44.89 43.76 44.72 18,216 +1.83(+4.27%)
May 05, 2009 43.51 43.51 42.85 42.89 2,990 -0.57(-1.31%)
May 04, 2009 43.46 43.46 43.46 43.46 14,828 +2.51(+6.13%)
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.