FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
66.24 USD  -0.63 (-0.95%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 85.82 85.96 85.00 85.00 47,006 -1.35(-1.56%)
Nov 30, 2007 87.35 87.40 85.89 86.35 47,800 +0.79(+0.92%)
Nov 29, 2007 85.19 86.10 84.93 85.56 93,358 -0.80(-0.93%)
Nov 28, 2007 83.92 86.46 83.50 86.36 83,400 +3.37(+4.06%)
Nov 27, 2007 81.51 83.18 81.10 82.99 133,246 +2.30(+2.85%)
Nov 26, 2007 83.24 83.53 80.69 80.69 69,100 -1.64(-1.99%)
Nov 23, 2007 81.31 82.33 81.19 82.33 25,800 +1.70(+2.11%)
Nov 21, 2007 81.18 81.56 80.25 80.63 45,900 -3.19(-3.81%)
Nov 20, 2007 83.96 84.79 82.72 83.82 81,100 +1.52(+1.85%)
Nov 19, 2007 86.27 86.27 82.12 82.30 105,000 -2.47(-2.91%)
Nov 16, 2007 84.72 84.84 83.63 84.77 41,100 +0.33(+0.39%)
Nov 15, 2007 85.16 85.95 84.18 84.44 117,900 -2.37(-2.73%)
Nov 14, 2007 88.56 88.56 86.49 86.81 78,100 -0.10(-0.12%)
Nov 13, 2007 85.04 86.91 83.34 86.91 255,123 +4.70(+5.72%)
Nov 12, 2007 83.84 84.57 81.20 82.21 308,300 -4.29(-4.96%)
Nov 09, 2007 86.90 87.67 85.55 86.50 196,600 -2.26(-2.54%)
Nov 08, 2007 88.84 89.88 83.50 88.76 132,200 +0.16(+0.18%)
Nov 07, 2007 90.39 90.80 88.56 88.60 94,700 -2.09(-2.30%)
Nov 06, 2007 89.51 90.69 89.49 90.69 70,300 +2.07(+2.34%)
Nov 05, 2007 88.57 88.90 87.72 88.62 64,800 -2.49(-2.73%)
Nov 02, 2007 91.11 91.33 89.37 91.11 89,600 +0.56(+0.62%)
Nov 01, 2007 92.50 92.50 90.21 90.55 117,300 -3.62(-3.84%)
Oct 31, 2007 93.06 94.50 92.35 94.17 86,200 +2.03(+2.20%)
Oct 30, 2007 92.80 92.83 92.04 92.14 80,300 -1.47(-1.57%)
Oct 29, 2007 93.27 94.50 93.05 93.61 31,500 +1.47(+1.60%)
Oct 26, 2007 91.40 92.14 91.13 92.14 33,700 +2.67(+2.98%)
Oct 25, 2007 89.24 89.57 88.44 89.47 37,300 +0.86(+0.97%)
Oct 24, 2007 88.52 88.61 85.51 88.61 49,100 -0.49(-0.55%)
Oct 23, 2007 88.38 89.89 87.54 89.10 42,700 +2.74(+3.17%)
Oct 22, 2007 84.79 86.56 84.07 86.36 133,100 -0.17(-0.20%)
Oct 19, 2007 88.87 88.87 86.40 86.53 93,100 -3.01(-3.36%)
Oct 18, 2007 88.81 89.59 86.00 89.54 114,300 +1.18(+1.34%)
Oct 17, 2007 88.61 88.78 78.50 88.36 66,500 +1.41(+1.62%)
Oct 16, 2007 87.79 88.00 84.40 86.95 85,000 -1.66(-1.87%)
Oct 15, 2007 89.64 89.93 85.88 88.61 66,200 -1.03(-1.15%)
Oct 12, 2007 88.55 89.64 88.39 89.64 54,700 +1.46(+1.66%)
Oct 11, 2007 90.11 90.20 87.57 88.18 65,600 +0.50(+0.57%)
Oct 10, 2007 89.92 89.92 87.16 87.68 54,100 -0.35(-0.40%)
Oct 09, 2007 86.88 88.03 86.50 88.03 61,400 +2.28(+2.66%)
Oct 08, 2007 86.28 86.36 85.64 85.75 60,900 -1.40(-1.61%)
Oct 05, 2007 86.41 87.33 86.41 87.15 39,100 +2.10(+2.47%)
Oct 04, 2007 84.80 85.14 84.39 85.05 43,400 +0.16(+0.19%)
Oct 03, 2007 85.45 85.64 84.76 84.89 58,500 -1.21(-1.41%)
Oct 02, 2007 86.44 86.44 85.58 86.10 57,500 -0.14(-0.16%)
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.