FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.94 USD  +0.44 (+0.67%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 68.17 68.17 67.71 67.98 33,930 +0.28(+0.41%)
Jul 28, 2017 67.68 67.70 67.68 67.70 575 -0.13(-0.18%)
Jul 27, 2017 68.20 68.20 67.60 67.83 1,779 -0.31(-0.45%)
Jul 26, 2017 67.82 68.17 67.82 68.14 868 +0.53(+0.78%)
Jul 24, 2017 67.61 119 +0.21(+0.31%)
Jul 21, 2017 67.58 67.58 67.32 67.40 3,399 -0.19(-0.28%)
Jul 20, 2017 67.52 67.63 67.49 67.59 877 -0.06(-0.09%)
Jul 19, 2017 67.56 67.65 67.56 67.65 663 +0.54(+0.81%)
Jul 18, 2017 67.10 67.12 67.03 67.11 2,137 +0.13(+0.20%)
Jul 17, 2017 66.94 67.02 66.93 66.98 1,331 -0.47(-0.70%)
Jul 14, 2017 66.94 67.45 66.94 67.45 4,165 +0.85(+1.28%)
Jul 13, 2017 66.89 66.89 66.56 66.60 21,601 +0.10(+0.15%)
Jul 12, 2017 66.09 66.50 66.09 66.50 5,364 +0.95(+1.46%)
Jul 11, 2017 65.48 65.54 65.36 65.54 883 +0.37(+0.57%)
Jul 10, 2017 65.06 65.17 64.97 65.17 2,500 +0.35(+0.54%)
Jul 07, 2017 64.87 64.94 64.82 64.82 1,246 -0.19(-0.28%)
Jul 06, 2017 64.94 65.01 64.93 65.01 1,489 -0.51(-0.79%)
Jul 05, 2017 65.24 65.53 65.24 65.52 793 -0.21(-0.32%)
Jul 03, 2017 66.06 66.06 65.73 65.73 1,624 +0.12(+0.18%)
Jun 30, 2017 65.71 65.71 65.49 65.61 1,911 +0.39(+0.60%)
Jun 29, 2017 65.49 65.55 65.22 65.22 538 -0.63(-0.96%)
Jun 28, 2017 65.77 65.89 65.77 65.85 1,780 +0.43(+0.66%)
Jun 27, 2017 65.81 65.81 65.39 65.42 3,035 -0.48(-0.73%)
Jun 26, 2017 65.98 65.98 65.87 65.90 2,294 +0.10(+0.15%)
Jun 23, 2017 65.64 65.94 65.64 65.80 1,099 +0.12(+0.18%)
Jun 22, 2017 65.60 65.80 65.60 65.68 2,846 +0.27(+0.42%)
Jun 21, 2017 65.50 65.54 65.34 65.41 2,207 -0.14(-0.21%)
Jun 20, 2017 65.61 65.66 65.54 65.55 3,338 -0.45(-0.68%)
Jun 19, 2017 65.90 66.00 65.90 66.00 4,523 +0.62(+0.95%)
Jun 16, 2017 65.29 65.38 64.99 65.38 11,094 +0.05(+0.08%)
Jun 15, 2017 65.15 65.33 65.02 65.33 2,058 -0.48(-0.73%)
Jun 14, 2017 65.99 66.14 65.74 65.81 5,793 +0.11(+0.17%)
Jun 13, 2017 65.36 65.74 65.36 65.70 24,017 +0.58(+0.89%)
Jun 12, 2017 65.22 65.22 64.97 65.12 25,827 -0.10(-0.15%)
Jun 09, 2017 65.81 65.81 65.22 65.22 8,298 -0.76(-1.15%)
Jun 08, 2017 65.98 65.98 65.98 65.98 182 +0.24(+0.36%)
Jun 07, 2017 65.87 65.87 65.62 65.74 1,117 -0.20(-0.30%)
Jun 06, 2017 65.94 65.94 65.94 65.94 338 +0.02(+0.03%)
Jun 05, 2017 65.95 66.01 65.92 65.92 1,620 -0.13(-0.20%)
Jun 02, 2017 66.00 66.05 65.96 66.05 3,617 +0.35(+0.53%)
Jun 01, 2017 65.42 65.71 65.40 65.71 1,908 +0.49(+0.74%)
May 31, 2017 65.27 65.27 65.22 65.22 2,025 -0.40(-0.61%)
May 26, 2017 65.62 88 -0.11(-0.17%)
May 25, 2017 65.79 65.79 65.69 65.73 3,094 +0.24(+0.37%)
May 24, 2017 65.49 65.49 65.49 65.49 547 +0.24(+0.37%)
May 23, 2017 65.40 65.40 65.20 65.25 4,921 -0.18(-0.27%)
May 22, 2017 65.68 65.68 65.36 65.43 13,634 +0.23(+0.36%)
May 19, 2017 65.13 65.19 65.00 65.19 2,443 +0.59(+0.91%)
May 18, 2017 64.21 64.61 64.21 64.61 3,231 +0.29(+0.44%)
May 17, 2017 64.99 64.99 64.32 64.32 18,210 -0.91(-1.40%)
May 16, 2017 65.18 65.23 65.18 65.23 1,179 -0.08(-0.12%)
May 15, 2017 65.14 65.47 65.14 65.31 5,756 +0.57(+0.88%)
May 12, 2017 64.75 64.81 64.67 64.74 10,638 +0.02(+0.03%)
May 11, 2017 64.71 64.73 64.41 64.72 6,989 +0.04(+0.06%)
May 10, 2017 64.62 64.68 64.60 64.68 2,174 +0.15(+0.23%)
May 09, 2017 64.60 64.64 64.51 64.53 4,399 +0.29(+0.45%)
May 08, 2017 64.34 64.34 64.23 64.24 2,352 +0.10(+0.15%)
May 05, 2017 63.95 64.20 63.95 64.14 5,305 +0.19(+0.30%)
May 04, 2017 64.17 64.18 63.87 63.95 21,856 -0.29(-0.45%)
May 03, 2017 64.50 64.50 64.17 64.24 11,743 -0.38(-0.59%)
May 02, 2017 64.71 64.71 64.50 64.62 16,807 +0.16(+0.25%)
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.