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 (%)
Aug 31, 2007 74.77 75.08 74.11 74.75 9,300 +2.12(+2.92%)
Aug 30, 2007 72.40 73.72 72.06 72.63 101,700 -1.33(-1.80%)
Aug 29, 2007 72.59 73.97 72.19 73.96 26,800 +2.98(+4.20%)
Aug 28, 2007 73.45 73.92 70.95 70.98 74,300 -3.22(-4.34%)
Aug 27, 2007 74.78 74.91 74.10 74.20 524,500 -0.49(-0.66%)
Aug 24, 2007 73.25 75.06 72.89 74.69 421,700 +1.63(+2.23%)
Aug 23, 2007 72.80 74.88 72.69 73.06 372,900 +1.77(+2.48%)
Aug 22, 2007 70.62 71.48 67.03 71.29 63,900 +2.59(+3.77%)
Aug 21, 2007 68.64 69.01 68.33 68.70 15,600 -0.24(-0.35%)
Aug 20, 2007 68.62 69.28 67.35 68.94 44,600 +2.14(+3.20%)
Aug 17, 2007 66.80 67.25 64.82 66.80 18,100 +1.99(+3.07%)
Aug 16, 2007 64.10 64.99 60.55 64.81 94,000 -2.45(-3.64%)
Aug 15, 2007 68.57 69.39 67.19 67.26 62,200 -2.74(-3.91%)
Aug 14, 2007 71.62 71.65 70.00 70.00 38,900 -1.89(-2.63%)
Aug 13, 2007 72.60 72.68 71.86 71.89 26,600 +0.18(+0.25%)
Aug 10, 2007 70.59 72.04 70.30 71.71 24,800 -0.79(-1.09%)
Aug 09, 2007 72.97 73.70 72.50 72.50 15,700 -2.46(-3.28%)
Aug 08, 2007 74.57 75.23 74.35 74.96 34,900 +1.96(+2.68%)
Aug 07, 2007 71.69 73.43 71.68 73.00 35,000 +0.55(+0.76%)
Aug 06, 2007 72.10 72.48 71.05 72.45 62,000 +0.81(+1.13%)
Aug 03, 2007 72.22 73.97 71.64 71.64 22,700 -2.33(-3.15%)
Aug 02, 2007 73.73 74.16 72.53 73.97 36,200 +0.05(+0.07%)
Aug 01, 2007 73.65 73.92 72.50 73.92 33,200 -0.98(-1.31%)
Jul 31, 2007 76.27 76.93 74.90 74.90 28,500 -0.40(-0.53%)
Jul 30, 2007 74.34 75.43 73.78 75.30 32,400 +2.13(+2.91%)
Jul 27, 2007 74.30 75.50 73.17 73.17 41,900 -2.43(-3.21%)
Jul 26, 2007 78.10 78.10 74.41 75.60 112,200 -3.56(-4.50%)
Jul 25, 2007 79.15 79.34 78.42 79.16 39,500 +0.70(+0.90%)
Jul 24, 2007 79.38 79.47 78.26 78.46 17,500 -1.04(-1.31%)
Jul 23, 2007 79.55 79.68 79.35 79.50 12,900 +1.00(+1.27%)
Jul 20, 2007 79.15 79.20 78.23 78.50 11,400 -0.21(-0.27%)
Jul 19, 2007 78.58 78.92 78.58 78.71 34,100 +1.09(+1.40%)
Jul 18, 2007 77.59 77.70 77.40 77.62 31,900 -0.46(-0.59%)
Jul 17, 2007 78.16 78.24 77.93 78.08 47,961 +0.30(+0.39%)
Jul 16, 2007 78.00 78.15 77.72 77.78 15,500 -0.29(-0.37%)
Jul 13, 2007 77.63 78.37 77.63 78.07 18,900 +0.04(+0.05%)
Jul 12, 2007 77.45 78.03 77.43 78.03 24,500 +1.36(+1.78%)
Jul 11, 2007 76.25 76.67 76.25 76.67 14,400 +0.23(+0.30%)
Jul 10, 2007 76.51 76.69 76.29 76.44 24,900 -0.69(-0.89%)
Jul 09, 2007 77.00 77.24 76.93 77.13 24,300 +0.53(+0.69%)
Jul 06, 2007 76.25 76.69 76.12 76.60 45,500 +0.73(+0.96%)
Jul 05, 2007 75.85 75.90 75.50 75.87 23,800 +0.45(+0.60%)
Jul 03, 2007 75.26 75.45 75.22 75.42 21,600 -0.23(-0.30%)
Jul 02, 2007 74.90 75.65 74.90 75.65 68,700 +1.48(+2.00%)
Jun 29, 2007 74.60 74.69 73.88 74.17 29,200 -0.14(-0.19%)
Jun 28, 2007 74.10 74.50 74.10 74.31 31,900 +0.84(+1.14%)
Jun 27, 2007 73.00 73.58 72.84 73.47 42,200 -0.65(-0.88%)
Jun 26, 2007 74.40 74.64 74.00 74.12 25,100 -0.29(-0.39%)
Jun 25, 2007 74.56 75.06 74.32 74.41 11,000 +0.22(+0.29%)
Jun 22, 2007 74.88 74.88 74.18 74.19 37,300 -0.87(-1.15%)
Jun 21, 2007 74.74 75.21 74.58 75.06 34,400 +0.62(+0.83%)
Jun 20, 2007 75.26 75.27 74.41 74.44 27,600 -0.42(-0.56%)
Jun 19, 2007 74.55 74.95 74.45 74.86 14,300 +0.69(+0.93%)
Jun 18, 2007 74.36 74.37 74.00 74.17 8,500 +0.29(+0.39%)
Jun 15, 2007 73.67 73.90 73.67 73.88 8,200 +0.75(+1.02%)
Jun 14, 2007 72.80 73.20 72.80 73.13 5,000 +0.00(+0.00%)
Jun 13, 2007 72.43 73.13 72.43 73.13 23,100 +1.14(+1.58%)
Jun 12, 2007 72.33 72.85 71.98 71.99 28,700 -1.27(-1.73%)
Jun 11, 2007 72.80 73.33 72.61 73.26 11,000 +0.08(+0.10%)
Jun 08, 2007 72.11 73.23 72.11 73.18 30,700 +1.09(+1.52%)
Jun 07, 2007 73.03 73.43 71.96 72.09 20,400 -0.63(-0.87%)
Jun 06, 2007 73.25 73.48 72.66 72.72 46,300 -0.88(-1.20%)
Jun 05, 2007 73.66 73.66 73.23 73.60 5,700 -0.30(-0.41%)
Jun 04, 2007 73.49 73.93 73.40 73.90 12,000 +0.72(+0.98%)
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.