FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.34 USD  +1.05 (+1.63%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 66.73 66.74 66.64 66.64 1,337 -0.72(-1.06%)
Feb 27, 2019 67.36 67.36 67.36 67.36 165 -0.41(-0.61%)
Feb 26, 2019 67.59 67.77 67.58 67.77 2,579 -0.18(-0.27%)
Feb 25, 2019 67.95 67.95 67.95 67.95 204 +0.42(+0.62%)
Feb 22, 2019 67.54 67.54 67.39 67.53 700 +0.68(+1.02%)
Feb 21, 2019 66.85 66.85 66.85 66.85 129 -0.14(-0.21%)
Feb 20, 2019 67.00 67.02 66.99 66.99 489 +0.31(+0.46%)
Feb 19, 2019 66.48 66.77 66.48 66.68 951 +0.64(+0.97%)
Feb 15, 2019 66.00 66.04 65.98 66.04 900 +0.03(+0.04%)
Feb 14, 2019 65.85 66.08 65.85 66.01 210 +0.13(+0.20%)
Feb 13, 2019 65.95 65.95 65.82 65.88 324 -0.16(-0.24%)
Feb 12, 2019 66.04 66.04 66.04 66.04 50 +0.55(+0.84%)
Feb 11, 2019 65.49 65.49 65.49 65.49 68 +0.06(+0.09%)
Feb 08, 2019 65.37 65.48 65.35 65.43 3,000 -0.36(-0.54%)
Feb 07, 2019 65.89 65.89 65.63 65.79 4,389 -0.57(-0.85%)
Feb 06, 2019 66.68 66.68 66.35 66.35 706 -0.48(-0.72%)
Feb 05, 2019 66.58 66.83 66.58 66.83 1,095 +0.82(+1.24%)
Feb 04, 2019 65.44 66.02 65.44 66.02 1,999 +0.42(+0.65%)
Feb 01, 2019 65.72 65.88 65.59 65.59 4,300 -0.50(-0.76%)
Jan 31, 2019 65.97 66.09 65.87 66.09 1,445 +0.20(+0.30%)
Jan 30, 2019 65.12 65.90 65.12 65.90 414 +1.15(+1.77%)
Jan 29, 2019 64.75 64.75 64.75 64.75 115 +0.13(+0.20%)
Jan 28, 2019 64.48 64.62 64.40 64.62 2,808 -0.39(-0.60%)
Jan 25, 2019 64.62 65.25 64.62 65.01 1,900 +0.82(+1.28%)
Jan 24, 2019 64.10 64.19 64.10 64.19 393 +0.65(+1.03%)
Jan 23, 2019 63.45 63.56 63.45 63.54 1,383 +0.38(+0.60%)
Jan 22, 2019 63.18 63.18 63.10 63.16 982 -1.12(-1.74%)
Jan 18, 2019 64.25 64.34 64.25 64.28 4,500 +0.30(+0.47%)
Jan 17, 2019 63.54 63.98 63.54 63.98 568 +0.27(+0.43%)
Jan 16, 2019 63.60 63.71 63.60 63.71 2,373 +0.52(+0.82%)
Jan 15, 2019 63.21 63.28 63.19 63.19 369 +0.51(+0.82%)
Jan 14, 2019 62.73 62.76 62.68 62.68 539 -0.43(-0.69%)
Jan 11, 2019 63.09 63.14 63.09 63.11 2,300 -0.15(-0.24%)
Jan 10, 2019 62.57 63.38 62.57 63.26 3,626 +0.30(+0.48%)
Jan 09, 2019 62.78 62.96 62.78 62.96 501 +0.92(+1.48%)
Jan 08, 2019 61.81 62.04 61.81 62.04 249 +0.13(+0.21%)
Jan 07, 2019 61.59 62.03 61.59 61.91 499 +0.33(+0.54%)
Jan 04, 2019 60.87 61.58 60.76 61.58 2,800 +1.80(+3.01%)
Jan 03, 2019 59.87 60.04 59.78 59.78 943 -0.99(-1.63%)
Jan 02, 2019 60.70 60.83 60.69 60.77 6,424 -0.40(-0.65%)
Dec 31, 2018 61.67 61.67 61.05 61.17 4,400 -0.15(-0.24%)
Dec 28, 2018 61.62 61.62 61.30 61.32 1,800 +0.42(+0.68%)
Dec 27, 2018 60.33 60.90 60.32 60.90 3,767 -0.31(-0.50%)
Dec 26, 2018 59.97 61.21 59.97 61.21 1,601 +1.26(+2.11%)
Dec 24, 2018 60.60 60.60 59.95 59.95 700 -0.75(-1.24%)
Dec 21, 2018 61.23 61.23 60.60 60.70 3,800 -0.60(-0.98%)
Dec 20, 2018 61.94 61.94 61.21 61.30 5,029 +0.04(+0.07%)
Dec 19, 2018 62.43 62.43 60.96 61.26 1,177 -0.81(-1.30%)
Dec 18, 2018 62.09 62.19 61.89 62.06 1,106 +0.36(+0.58%)
Dec 17, 2018 62.06 62.42 61.57 61.71 8,400 -0.38(-0.62%)
Dec 14, 2018 62.22 62.26 62.06 62.09 900 -0.83(-1.31%)
Dec 13, 2018 62.98 62.99 62.73 62.92 5,478 +0.07(+0.11%)
Dec 12, 2018 63.01 63.20 62.84 62.84 1,449 +0.83(+1.34%)
Dec 11, 2018 62.13 62.25 61.80 62.01 2,227 +0.22(+0.36%)
Dec 10, 2018 61.12 61.79 61.12 61.79 1,449 -0.51(-0.82%)
Dec 07, 2018 62.63 62.85 62.30 62.30 1,800 -0.64(-1.02%)
Dec 06, 2018 62.32 62.94 62.32 62.94 1,518 -0.63(-0.99%)
Dec 04, 2018 64.70 64.70 63.57 63.57 900 -1.28(-1.97%)
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.