FinancialContent is the trusted provider of stock market information to the media industry.
Wisdomtree Asia Pacific Ex-Japan Total Div Fund (NY: AXJL)
63.90 USD  -0.59 (-0.91%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 25, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 73.75 75.12 73.71 75.07 5,000 +2.23(+3.06%)
Mar 31, 2008 72.92 73.19 72.75 72.84 8,500 -0.06(-0.08%)
Mar 28, 2008 73.22 73.47 72.90 72.90 5,125 +0.08(+0.11%)
Mar 27, 2008 73.60 73.69 72.61 72.82 7,600 +0.18(+0.25%)
Mar 26, 2008 73.11 73.11 72.30 72.64 15,000 -0.06(-0.08%)
Mar 25, 2008 72.72 72.98 72.33 72.70 20,800 +0.91(+1.27%)
Mar 24, 2008 70.54 72.90 70.47 71.79 64,800 +1.56(+2.23%)
Mar 21, 2008 68.49 70.47 68.07 70.23 21,600 +0.00(+0.00%)
Mar 20, 2008 68.49 70.47 68.07 70.23 21,600 +1.21(+1.76%)
Mar 19, 2008 72.39 72.39 69.00 69.01 91,400 -2.93(-4.07%)
Mar 18, 2008 70.71 71.99 70.01 71.94 60,938 +3.39(+4.95%)
Mar 17, 2008 67.95 69.16 67.77 68.55 36,360 -1.22(-1.75%)
Mar 14, 2008 72.39 72.39 69.27 69.77 125,200 -2.20(-3.06%)
Mar 13, 2008 70.48 72.52 70.23 71.97 35,000 -0.18(-0.25%)
Mar 12, 2008 72.58 73.22 72.11 72.15 22,100 -1.10(-1.50%)
Mar 11, 2008 72.52 73.25 71.04 73.25 39,700 +3.89(+5.61%)
Mar 10, 2008 70.82 70.82 69.09 69.36 15,700 -0.83(-1.18%)
Mar 07, 2008 70.37 71.30 69.40 70.19 32,620 -1.22(-1.71%)
Mar 06, 2008 73.18 73.18 71.41 71.41 19,873 -2.24(-3.04%)
Mar 05, 2008 73.19 73.85 72.83 73.65 25,500 +1.05(+1.45%)
Mar 04, 2008 73.37 73.37 71.61 72.60 47,500 -1.51(-2.04%)
Mar 03, 2008 73.77 74.58 73.27 74.11 79,310 -0.03(-0.04%)
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%)
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.