FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
67.39 USD  +0.18 (+0.27%)
Streaming Delayed Price  /  Updated: 2:13 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 56.62 56.82 56.36 56.36 3,528 -0.78(-1.37%)
Apr 28, 2016 57.58 57.82 57.06 57.14 21,567 -0.53(-0.92%)
Apr 27, 2016 57.27 57.70 57.27 57.67 3,193 -0.19(-0.33%)
Apr 26, 2016 57.66 57.87 57.66 57.86 4,008 +0.26(+0.44%)
Apr 25, 2016 57.82 57.86 57.50 57.60 5,342 -0.38(-0.65%)
Apr 22, 2016 58.21 58.21 57.90 57.98 37,262 -0.13(-0.22%)
Apr 21, 2016 58.11 58.11 58.11 58.11 366 -0.27(-0.46%)
Apr 20, 2016 57.92 58.38 57.92 58.38 2,464 -0.12(-0.20%)
Apr 19, 2016 58.25 58.63 58.25 58.49 4,224 +0.68(+1.18%)
Apr 18, 2016 57.18 58.00 57.18 57.81 8,826 +0.58(+1.01%)
Apr 15, 2016 57.62 57.62 57.23 57.23 5,632 +0.01(+0.03%)
Apr 14, 2016 57.23 57.41 57.21 57.22 1,329 +0.05(+0.09%)
Apr 13, 2016 57.36 57.36 57.10 57.17 4,622 +0.99(+1.75%)
Apr 12, 2016 56.19 56.19 56.18 56.18 546 +0.45(+0.81%)
Apr 11, 2016 55.82 55.82 55.49 55.73 2,647 +0.48(+0.87%)
Apr 08, 2016 55.47 55.47 55.25 55.25 3,424 +0.89(+1.64%)
Apr 07, 2016 54.65 54.78 54.19 54.36 10,671 -0.80(-1.45%)
Apr 06, 2016 54.68 55.16 54.56 55.16 1,625 +0.49(+0.89%)
Apr 05, 2016 55.08 55.08 54.67 54.67 1,680 -0.97(-1.74%)
Apr 04, 2016 55.90 55.99 55.64 55.64 7,583 -0.56(-0.99%)
Apr 01, 2016 55.77 56.20 55.76 56.20 2,361 -0.62(-1.09%)
Mar 31, 2016 56.82 56.96 56.82 56.82 1,457 +0.08(+0.14%)
Mar 30, 2016 56.81 56.95 56.70 56.74 3,100 +0.93(+1.67%)
Mar 29, 2016 55.43 55.86 55.28 55.81 2,296 +0.18(+0.32%)
Mar 28, 2016 55.60 55.63 55.60 55.63 1,378 +0.05(+0.10%)
Mar 24, 2016 55.28 55.58 55.58 55.58 1,300 -0.36(-0.64%)
Mar 23, 2016 56.06 56.06 55.83 55.94 4,460 -0.79(-1.40%)
Mar 22, 2016 56.42 56.83 56.42 56.73 720 +0.02(+0.04%)
Mar 21, 2016 56.60 56.80 56.54 56.71 8,794 -0.36(-0.62%)
Mar 18, 2016 56.99 57.30 56.99 57.06 1,492 +0.20(+0.36%)
Mar 17, 2016 56.53 56.92 56.53 56.86 6,932 +0.68(+1.21%)
Mar 16, 2016 55.16 56.18 54.99 56.18 655 +1.21(+2.19%)
Mar 15, 2016 54.87 54.97 54.87 54.97 1,106 -0.86(-1.53%)
Mar 14, 2016 55.83 55.84 55.83 55.83 999 -0.17(-0.30%)
Mar 11, 2016 55.83 56.24 55.83 56.00 4,032 +1.46(+2.68%)
Mar 10, 2016 55.13 55.13 54.54 54.54 605 -0.62(-1.13%)
Mar 09, 2016 55.24 55.24 55.16 55.16 2,765 +0.38(+0.70%)
Mar 08, 2016 54.80 54.85 54.78 54.78 2,305 -0.84(-1.51%)
Mar 07, 2016 55.62 55.62 55.62 55.62 133 -0.05(-0.09%)
Mar 04, 2016 54.91 55.67 54.91 55.67 617 +1.19(+2.18%)
Mar 03, 2016 54.48 54.48 54.48 54.48 166 +0.73(+1.35%)
Mar 02, 2016 53.41 53.76 53.41 53.76 888 +0.72(+1.35%)
Mar 01, 2016 52.97 53.09 52.97 53.04 3,954 +1.14(+2.20%)
Feb 29, 2016 51.90 51.90 51.90 51.90 337 +0.09(+0.17%)
Feb 26, 2016 51.81 51.81 51.81 51.81 1,062 +0.07(+0.13%)
Feb 25, 2016 51.68 51.76 51.68 51.74 674 +0.11(+0.22%)
Feb 24, 2016 51.40 51.63 51.40 51.63 676 -0.71(-1.35%)
Feb 23, 2016 52.43 52.43 52.21 52.34 1,142 -0.84(-1.59%)
Feb 22, 2016 52.58 53.19 52.58 53.18 13,717 +1.28(+2.46%)
Feb 19, 2016 51.57 52.03 51.54 51.90 2,093 -0.13(-0.25%)
Feb 18, 2016 52.21 52.28 51.94 52.03 7,392 -0.20(-0.37%)
Feb 17, 2016 52.11 52.32 52.11 52.23 2,220 +1.89(+3.75%)
Feb 12, 2016 49.95 50.34 49.95 50.34 196 +0.77(+1.55%)
Feb 11, 2016 49.47 49.60 49.16 49.57 2,202 -0.71(-1.41%)
Feb 10, 2016 50.47 50.47 50.28 50.28 703 +0.52(+1.05%)
Feb 09, 2016 50.10 50.10 49.76 49.76 1,156 -0.67(-1.33%)
Feb 08, 2016 50.21 50.43 50.17 50.43 1,014 -0.72(-1.40%)
Feb 05, 2016 51.15 51.15 51.15 51.15 165 -0.07(-0.15%)
Feb 04, 2016 51.28 51.52 51.22 51.22 1,363 +0.44(+0.87%)
Feb 03, 2016 50.30 50.78 50.30 50.78 3,989 +0.82(+1.65%)
Feb 02, 2016 50.57 50.64 49.96 49.96 2,352 -1.55(-3.01%)
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.