FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.34 USD  -0.31 (-0.47%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 47.47 47.47 47.04 47.16 15,020 -0.50(-1.06%)
Jun 29, 2009 47.85 48.02 47.55 47.66 56,276 -0.07(-0.14%)
Jun 26, 2009 47.24 47.88 47.14 47.73 35,282 +1.17(+2.51%)
Jun 25, 2009 46.69 47.25 46.56 46.56 13,284 -0.12(-0.26%)
Jun 24, 2009 43.70 47.22 43.70 46.68 45,340 +2.46(+5.56%)
Jun 23, 2009 44.57 46.95 42.45 44.22 13,295 -1.03(-2.28%)
Jun 22, 2009 47.85 47.85 43.70 45.25 1,085,272 -2.62(-5.47%)
Jun 19, 2009 47.47 48.01 47.05 47.87 63,530 +0.77(+1.63%)
Jun 18, 2009 46.75 47.10 46.75 47.10 3,946 +0.68(+1.46%)
Jun 17, 2009 46.20 46.44 45.94 46.42 18,089 -0.56(-1.20%)
Jun 16, 2009 47.71 48.00 46.59 46.98 5,391 -0.64(-1.34%)
Jun 15, 2009 49.49 49.49 47.04 47.62 8,794 -1.47(-2.99%)
Jun 12, 2009 49.21 49.21 49.03 49.09 1,099 -1.12(-2.22%)
Jun 11, 2009 49.28 50.24 49.28 50.21 5,621 +1.64(+3.37%)
Jun 10, 2009 49.15 49.30 48.23 48.57 14,488 +0.28(+0.58%)
Jun 09, 2009 47.71 48.31 47.68 48.29 19,648 +1.16(+2.46%)
Jun 08, 2009 46.79 47.33 46.63 47.13 5,567 -0.67(-1.41%)
Jun 05, 2009 48.08 48.43 47.80 47.80 2,922 -0.46(-0.95%)
Jun 04, 2009 47.82 48.41 47.60 48.26 7,344 +0.89(+1.89%)
Jun 03, 2009 48.68 48.68 47.34 47.37 9,306 -1.57(-3.21%)
Jun 02, 2009 48.48 49.09 48.27 48.94 42,141 +0.49(+1.01%)
Jun 01, 2009 47.79 48.79 47.79 48.45 11,275 +1.66(+3.55%)
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%)
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.