FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
67.83 USD  +1.13 (+1.69%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 63.38 63.38 63.38 63.38 100 +0.22(+0.34%)
Aug 29, 2019 63.12 63.17 63.12 63.17 496 +0.50(+0.79%)
Aug 28, 2019 62.55 62.67 62.55 62.67 557 +0.12(+0.20%)
Aug 27, 2019 62.52 62.54 62.52 62.54 573 +0.17(+0.27%)
Aug 26, 2019 62.48 62.48 62.38 62.38 127 +0.41(+0.67%)
Aug 23, 2019 61.97 62.69 61.97 61.97 100 -0.93(-1.48%)
Aug 22, 2019 62.90 62.90 62.90 62.90 25 -0.65(-1.02%)
Aug 21, 2019 63.60 63.60 63.54 63.54 182 +0.23(+0.36%)
Aug 20, 2019 63.30 63.31 63.30 63.31 589 +0.11(+0.17%)
Aug 19, 2019 63.33 63.36 63.21 63.21 509 +0.30(+0.47%)
Aug 16, 2019 62.84 62.91 62.84 62.91 300 +0.86(+1.38%)
Aug 15, 2019 61.84 62.05 61.84 62.05 1,928 +0.35(+0.56%)
Aug 14, 2019 61.87 61.89 61.71 61.71 24,825 -1.54(-2.43%)
Aug 13, 2019 63.15 63.24 63.10 63.24 735 +0.75(+1.20%)
Aug 12, 2019 62.62 62.62 62.49 62.49 564 -0.85(-1.34%)
Aug 09, 2019 63.10 63.34 63.10 63.34 400 -0.54(-0.84%)
Aug 08, 2019 63.26 63.88 63.26 63.88 742 +0.71(+1.12%)
Aug 07, 2019 63.17 63.17 63.17 63.17 29 +0.13(+0.21%)
Aug 06, 2019 62.77 63.04 62.77 63.04 3,949 +0.61(+0.98%)
Aug 05, 2019 62.31 62.42 62.20 62.42 1,663 -2.05(-3.18%)
Aug 02, 2019 64.85 64.85 64.44 64.47 12,200 -0.78(-1.20%)
Aug 01, 2019 66.39 66.39 65.25 65.25 1,073 -1.11(-1.67%)
Jul 31, 2019 66.36 66.36 66.36 66.36 27 -0.75(-1.12%)
Jul 30, 2019 67.15 67.15 67.11 67.11 146 -0.32(-0.48%)
Jul 29, 2019 67.43 67.43 67.43 67.43 202 -0.32(-0.47%)
Jul 26, 2019 67.65 67.75 67.65 67.75 700 -0.01(-0.01%)
Jul 25, 2019 67.76 67.76 67.76 67.76 27 -0.50(-0.73%)
Jul 24, 2019 68.26 68.26 68.26 68.26 131 -0.20(-0.29%)
Jul 23, 2019 68.80 68.80 68.43 68.46 826 +0.10(+0.14%)
Jul 22, 2019 68.37 68.37 68.37 68.37 580 +0.08(+0.12%)
Jul 19, 2019 68.46 68.46 68.28 68.28 100 -0.03(-0.04%)
Jul 18, 2019 68.14 68.31 68.14 68.31 317 +0.30(+0.44%)
Jul 17, 2019 67.84 68.01 67.84 68.01 415 -0.08(-0.12%)
Jul 16, 2019 68.08 68.10 68.08 68.10 563 -0.13(-0.19%)
Jul 15, 2019 68.29 68.29 68.22 68.22 2,326 +0.18(+0.26%)
Jul 12, 2019 67.90 68.04 67.90 68.04 400 +0.19(+0.28%)
Jul 11, 2019 67.83 67.99 67.83 67.86 1,472 +0.06(+0.09%)
Jul 10, 2019 68.07 68.07 67.79 67.79 798 +0.43(+0.64%)
Jul 09, 2019 67.27 67.37 67.27 67.37 264 -0.10(-0.16%)
Jul 08, 2019 67.36 67.49 67.36 67.47 3,903 -0.46(-0.68%)
Jul 05, 2019 67.93 67.93 67.93 67.93 200 -0.61(-0.90%)
Jul 03, 2019 68.55 68.55 68.55 68.55 100 -0.08(-0.12%)
Jul 02, 2019 68.63 68.63 68.63 68.63 28 +0.01(+0.02%)
Jul 01, 2019 68.71 68.71 68.62 68.62 1,456 +0.32(+0.47%)
Jun 28, 2019 68.62 68.62 68.30 68.30 200 -0.08(-0.12%)
Jun 27, 2019 68.38 68.38 68.38 68.38 6 +0.55(+0.82%)
Jun 26, 2019 67.98 67.98 67.82 67.82 169 +0.44(+0.65%)
Jun 25, 2019 67.70 67.70 67.38 67.38 1,520 -0.41(-0.61%)
Jun 24, 2019 68.07 68.07 67.80 67.80 257 -0.52(-0.76%)
Jun 21, 2019 68.32 68.32 68.32 68.32 100 -0.31(-0.45%)
Jun 20, 2019 68.63 68.63 68.63 68.63 98 +0.91(+1.35%)
Jun 19, 2019 67.36 67.71 67.36 67.71 131 +0.56(+0.84%)
Jun 18, 2019 67.25 67.25 67.12 67.15 624 +1.44(+2.19%)
Jun 17, 2019 65.66 65.81 65.66 65.72 599 +0.05(+0.08%)
Jun 14, 2019 65.56 65.70 65.56 65.67 2,000 -0.37(-0.56%)
Jun 13, 2019 66.04 66.04 66.04 66.04 132 -0.08(-0.12%)
Jun 12, 2019 66.60 66.60 66.12 66.12 256 -0.51(-0.77%)
Jun 11, 2019 66.77 66.77 66.63 66.63 2,298 +0.30(+0.46%)
Jun 10, 2019 66.43 66.43 66.33 66.33 136 +0.45(+0.68%)
Jun 07, 2019 66.06 66.24 65.88 65.88 400 +0.48(+0.73%)
Jun 06, 2019 65.21 65.40 65.21 65.40 202 +0.21(+0.32%)
Jun 05, 2019 65.15 65.33 65.14 65.19 4,540 -0.28(-0.43%)
Jun 04, 2019 65.28 65.47 65.28 65.47 670 +0.38(+0.58%)
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.