FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
66.88 USD  -0.33 (-0.49%)
Official Closing Price  /  Updated: 4:10 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 71.08 71.49 70.59 70.59 4,000 -1.52(-2.11%)
Jul 30, 2008 71.26 72.11 70.96 72.11 18,897 +0.41(+0.57%)
Jul 29, 2008 71.70 71.70 70.42 71.70 10,743 +0.86(+1.21%)
Jul 28, 2008 72.38 72.41 70.84 70.84 11,842 -2.52(-3.44%)
Jul 25, 2008 73.61 73.65 73.17 73.36 7,402 -0.44(-0.60%)
Jul 24, 2008 74.94 74.94 73.67 73.80 10,887 -1.11(-1.48%)
Jul 23, 2008 74.60 75.21 74.60 74.91 9,963 +1.16(+1.57%)
Jul 22, 2008 73.09 73.75 72.79 73.75 11,791 -0.03(-0.04%)
Jul 21, 2008 73.72 73.88 73.38 73.78 10,930 +1.27(+1.75%)
Jul 18, 2008 72.00 72.51 72.00 72.51 11,800 +0.18(+0.25%)
Jul 17, 2008 72.62 72.80 72.30 72.33 9,296 +0.30(+0.42%)
Jul 16, 2008 70.45 72.06 70.45 72.03 8,510 +2.14(+3.06%)
Jul 15, 2008 70.27 70.38 69.55 69.89 13,672 -1.48(-2.07%)
Jul 14, 2008 72.04 72.04 71.31 71.37 205,992 +0.26(+0.37%)
Jul 11, 2008 72.50 72.50 70.08 71.11 36,167 -0.51(-0.71%)
Jul 10, 2008 71.09 71.68 71.09 71.62 16,409 +1.08(+1.53%)
Jul 09, 2008 72.19 72.20 70.54 70.54 26,907 -1.00(-1.40%)
Jul 08, 2008 69.51 71.65 69.51 71.54 269,285 +0.82(+1.16%)
Jul 07, 2008 70.43 72.11 70.38 70.72 90,992 -0.33(-0.46%)
Jul 04, 2008 71.13 71.19 70.32 71.05 48,419 +0.00(+0.00%)
Jul 03, 2008 71.13 71.19 70.32 71.05 48,419 +0.86(+1.23%)
Jul 02, 2008 71.80 72.02 70.02 70.19 16,511 -0.87(-1.22%)
Jul 01, 2008 70.61 71.21 70.25 71.06 21,997 -1.41(-1.95%)
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%)
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.