FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
69.87 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 40.89 41.35 40.80 40.95 1,523 +0.21(+0.52%)
Apr 30, 2009 41.18 41.40 40.68 40.74 5,767 +0.24(+0.59%)
Apr 29, 2009 39.97 40.88 39.63 40.50 4,568 +1.22(+3.11%)
Apr 28, 2009 39.07 39.50 38.94 39.28 6,046 -0.40(-1.01%)
Apr 27, 2009 39.95 40.20 39.56 39.68 5,950 -0.98(-2.41%)
Apr 24, 2009 40.54 41.05 40.54 40.66 1,961 +0.66(+1.66%)
Apr 23, 2009 40.12 40.20 39.80 40.00 3,583 -0.09(-0.23%)
Apr 22, 2009 39.29 40.09 39.29 40.09 1,977 +0.14(+0.35%)
Apr 21, 2009 38.53 39.95 38.53 39.95 4,688 +1.19(+3.07%)
Apr 20, 2009 40.04 40.04 38.76 38.76 5,485 -2.41(-5.85%)
Apr 17, 2009 41.32 41.37 40.77 41.17 2,859 -0.23(-0.56%)
Apr 16, 2009 41.19 41.40 40.84 41.40 5,627 +0.21(+0.51%)
Apr 15, 2009 40.35 41.19 40.16 41.19 4,265 +0.91(+2.27%)
Apr 14, 2009 40.38 41.03 40.23 40.28 9,928 -0.59(-1.45%)
Apr 13, 2009 40.32 41.18 40.00 40.87 7,134 +0.93(+2.33%)
Apr 09, 2009 39.63 40.10 39.55 39.94 11,574 +1.20(+3.10%)
Apr 08, 2009 39.20 39.20 38.66 38.74 1,161 -0.46(-1.17%)
Apr 07, 2009 39.50 39.50 39.06 39.20 4,549 -0.24(-0.61%)
Apr 06, 2009 39.38 39.66 39.20 39.44 31,483 -0.28(-0.70%)
Apr 03, 2009 38.98 39.85 38.98 39.72 2,745 +0.36(+0.91%)
Apr 02, 2009 39.49 40.15 39.36 39.36 4,094 +1.53(+4.04%)
Apr 01, 2009 36.79 37.83 36.79 37.83 2,652 +0.44(+1.18%)
Mar 31, 2009 37.27 37.61 37.23 37.39 627 +1.54(+4.30%)
Mar 30, 2009 36.37 36.38 35.67 35.85 13,951 -2.94(-7.58%)
Mar 26, 2009 38.43 38.85 38.20 38.79 5,428 +1.10(+2.92%)
Mar 25, 2009 37.50 39.05 36.97 37.69 33,900 +0.29(+0.77%)
Mar 24, 2009 38.50 38.50 37.40 37.40 1,747 -0.45(-1.19%)
Mar 23, 2009 37.03 37.85 37.03 37.85 7,808 +2.59(+7.36%)
Mar 20, 2009 35.90 36.02 35.26 35.26 4,330 -0.56(-1.56%)
Mar 19, 2009 36.30 36.30 35.75 35.82 21,642 +0.32(+0.90%)
Mar 18, 2009 34.50 35.65 34.38 35.50 9,557 +0.80(+2.31%)
Mar 17, 2009 34.36 34.90 34.36 34.70 40,412 +0.63(+1.85%)
Mar 16, 2009 34.02 34.63 33.95 34.07 12,593 +0.42(+1.25%)
Mar 13, 2009 33.77 33.88 33.13 33.65 0 +0.73(+2.22%)
Mar 12, 2009 32.45 33.17 32.45 32.92 3,229 +0.82(+2.55%)
Mar 11, 2009 32.49 32.49 32.10 32.10 1,291 -0.24(-0.73%)
Mar 10, 2009 31.37 32.42 30.73 32.34 3,852 +2.18(+7.22%)
Mar 09, 2009 30.40 31.06 30.16 30.16 10,956 -1.06(-3.40%)
Mar 06, 2009 31.07 31.55 30.04 31.22 0 +0.20(+0.64%)
Mar 05, 2009 31.58 31.58 30.64 31.02 5,369 -1.52(-4.67%)
Mar 04, 2009 32.12 33.10 32.07 32.54 10,287 +1.72(+5.58%)
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.