FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
70.34 USD  +0.47 (+0.67%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 64.81 64.85 64.59 64.85 1,548 +1.40(+2.20%)
Nov 30, 2018 63.37 63.45 63.26 63.45 2,100 -0.56(-0.88%)
Nov 29, 2018 63.96 64.11 63.78 64.01 2,189 -0.32(-0.49%)
Nov 28, 2018 63.18 64.33 63.18 64.33 4,721 +1.19(+1.88%)
Nov 27, 2018 62.98 63.14 62.93 63.14 4,770 +0.07(+0.11%)
Nov 26, 2018 63.19 63.19 63.06 63.07 4,579 +0.66(+1.06%)
Nov 23, 2018 62.41 62.41 62.41 62.41 400 -0.39(-0.62%)
Nov 21, 2018 62.80 62.80 62.80 0 +0.87(+1.40%)
Nov 20, 2018 62.00 62.00 61.93 61.93 819 -0.94(-1.50%)
Nov 19, 2018 63.18 63.18 62.87 62.87 1,396 -0.95(-1.49%)
Nov 16, 2018 63.59 63.90 63.35 63.82 4,600 -0.18(-0.28%)
Nov 15, 2018 63.03 64.00 63.03 64.00 3,726 +1.40(+2.24%)
Nov 14, 2018 62.77 62.78 62.60 62.60 428 -0.42(-0.67%)
Nov 13, 2018 62.82 63.02 62.82 63.02 1,535 +0.49(+0.79%)
Nov 12, 2018 62.72 62.73 62.52 62.52 2,594 -0.48(-0.76%)
Nov 09, 2018 62.81 63.01 62.81 63.01 2,000 -1.76(-2.71%)
Nov 08, 2018 64.76 64.76 64.76 64.76 1 +0.00(+0.00%)
Nov 07, 2018 64.40 64.76 64.39 64.76 559 +1.14(+1.79%)
Nov 06, 2018 63.62 63.62 63.62 63.62 97 +0.00(+0.00%)
Nov 05, 2018 63.42 63.62 63.39 63.62 3,177 +0.35(+0.55%)
Nov 02, 2018 63.27 63.27 63.27 63.27 100 -0.00(-0.00%)
Nov 01, 2018 63.12 63.28 63.06 63.27 2,544 +1.42(+2.30%)
Oct 31, 2018 61.95 61.95 61.84 61.85 1,534 +1.10(+1.81%)
Oct 30, 2018 60.75 60.75 60.75 60.75 125 +0.00(+0.00%)
Oct 29, 2018 61.22 61.22 60.74 60.75 2,057 -0.04(-0.06%)
Oct 26, 2018 60.20 60.90 60.20 60.79 1,200 -0.47(-0.77%)
Oct 25, 2018 61.34 61.65 61.26 61.26 11,473 +0.23(+0.37%)
Oct 24, 2018 61.87 61.87 61.03 61.03 1,443 -1.39(-2.22%)
Oct 23, 2018 61.53 62.42 61.53 62.42 1,348 -0.59(-0.94%)
Oct 22, 2018 63.00 63.01 62.90 63.01 10,840 +0.00(+0.00%)
Oct 19, 2018 62.83 63.01 62.82 63.01 1,700 +0.61(+0.98%)
Oct 18, 2018 62.41 62.41 62.40 62.40 1,009 -0.95(-1.50%)
Oct 17, 2018 63.52 63.52 63.35 63.35 1,559 -0.48(-0.75%)
Oct 16, 2018 63.84 63.84 63.83 63.83 509 +0.98(+1.56%)
Oct 15, 2018 62.82 62.89 62.82 62.85 2,286 -0.29(-0.46%)
Oct 12, 2018 63.08 63.14 62.67 63.14 1,600 +0.49(+0.77%)
Oct 11, 2018 62.87 62.87 62.47 62.65 2,415 -0.73(-1.16%)
Oct 10, 2018 64.31 64.31 63.39 63.39 3,175 -1.13(-1.75%)
Oct 09, 2018 64.45 64.60 64.45 64.52 1,273 +0.00(+0.01%)
Oct 08, 2018 64.16 64.52 64.14 64.52 1,818 -0.17(-0.27%)
Oct 05, 2018 64.52 64.92 64.52 64.69 3,500 -0.14(-0.22%)
Oct 04, 2018 65.47 65.48 64.83 64.83 33,076 -1.20(-1.82%)
Oct 03, 2018 66.64 66.64 66.03 66.03 3,036 -0.68(-1.01%)
Oct 02, 2018 66.90 66.90 66.71 66.71 419 -0.87(-1.29%)
Oct 01, 2018 67.62 67.76 67.55 67.58 2,241 -0.09(-0.13%)
Sep 28, 2018 67.83 67.83 67.67 67.67 900 -0.05(-0.08%)
Sep 27, 2018 67.78 67.78 67.72 67.72 587 +0.24(+0.36%)
Sep 26, 2018 67.59 67.65 67.48 67.48 486 +0.39(+0.58%)
Sep 25, 2018 67.04 67.36 67.04 67.09 4,517 -1.77(-2.57%)
Sep 24, 2018 68.86 68.86 68.86 68.86 112 +0.00(+0.00%)
Sep 21, 2018 68.85 68.90 68.85 68.86 3,700 +0.39(+0.57%)
Sep 20, 2018 68.59 68.59 68.47 68.47 16,910 +0.18(+0.26%)
Sep 19, 2018 68.29 68.32 68.27 68.29 4,007 +0.56(+0.83%)
Sep 18, 2018 67.70 67.86 67.66 67.73 6,512 +0.11(+0.16%)
Sep 17, 2018 67.62 67.62 67.62 67.62 398 +0.06(+0.09%)
Sep 14, 2018 67.50 67.56 67.50 67.56 500 +0.14(+0.21%)
Sep 13, 2018 67.49 67.61 67.42 67.42 5,999 +0.35(+0.52%)
Sep 12, 2018 66.53 67.07 66.33 67.07 13,060 +0.65(+0.98%)
Sep 11, 2018 66.15 66.47 66.15 66.42 81,187 -0.01(-0.02%)
Sep 10, 2018 66.57 66.94 66.34 66.43 1,264 -0.10(-0.15%)
Sep 07, 2018 66.53 66.53 66.53 66.53 500 -0.53(-0.79%)
Sep 06, 2018 67.14 67.14 66.89 67.06 638 +0.19(+0.29%)
Sep 05, 2018 66.96 66.96 66.87 66.87 518 -0.86(-1.28%)
Sep 04, 2018 67.69 67.84 67.69 67.74 1,073 -0.89(-1.30%)
Aug 31, 2018 68.62 68.62 68.62 0 +0.00(+0.00%)
Aug 30, 2018 68.89 68.89 68.57 68.62 659 -0.58(-0.84%)
Aug 29, 2018 69.21 69.21 69.21 69.21 408 +0.43(+0.62%)
Aug 28, 2018 68.78 68.78 194 +0.00(+0.00%)
Aug 27, 2018 68.21 68.78 68.21 68.78 736 +1.41(+2.09%)
Aug 24, 2018 67.37 67.37 67.37 67.37 100 +0.00(+0.00%)
Aug 23, 2018 67.21 67.37 67.21 67.37 1,325 -0.47(-0.69%)
Aug 22, 2018 67.81 67.89 67.76 67.84 1,092 +0.16(+0.24%)
Aug 21, 2018 67.42 67.72 67.42 67.68 1,517 +0.19(+0.29%)
Aug 20, 2018 67.37 67.49 67.37 67.49 2,959 +0.77(+1.15%)
Aug 17, 2018 66.72 66.72 66.72 66.72 100 -0.00(-0.01%)
Aug 16, 2018 66.58 66.72 66.58 66.72 986 +0.77(+1.17%)
Aug 15, 2018 65.66 65.95 65.66 65.95 695 -0.88(-1.32%)
Aug 14, 2018 66.83 66.83 66.83 66.83 1,802 +0.46(+0.69%)
Aug 13, 2018 66.75 66.87 66.26 66.37 3,383 -0.63(-0.94%)
Aug 10, 2018 67.01 67.23 67.00 67.00 3,900 -1.20(-1.76%)
Aug 09, 2018 68.30 68.30 68.09 68.20 13,896 -0.01(-0.01%)
Aug 08, 2018 67.83 68.21 67.83 68.21 1,217 +0.10(+0.14%)
Aug 07, 2018 68.13 68.13 68.10 68.11 2,714 +0.74(+1.10%)
Aug 06, 2018 67.14 67.54 67.14 67.37 3,808 -0.02(-0.03%)
Aug 03, 2018 67.39 67.39 67.39 67.39 100 +0.15(+0.22%)
Aug 02, 2018 67.30 67.30 67.24 67.24 387 -0.68(-0.99%)
Aug 01, 2018 68.49 68.49 67.92 67.92 336 -0.59(-0.86%)
Jul 31, 2018 68.51 68.51 68.51 68.51 214 +0.52(+0.76%)
Jul 30, 2018 68.04 68.13 67.98 67.99 2,358 +0.11(+0.16%)
Jul 27, 2018 67.88 67.88 67.88 67.88 100 +0.00(+0.00%)
Jul 26, 2018 67.88 67.88 67.88 154 -0.12(-0.18%)
Jul 25, 2018 68.00 68.00 68.00 68.00 567 +0.28(+0.41%)
Jul 24, 2018 68.01 68.01 67.72 67.72 552 +0.89(+1.33%)
Jul 20, 2018 66.83 66.83 66.83 245 +0.46(+0.69%)
Jul 19, 2018 66.37 66.37 66.37 66.37 665 -0.45(-0.67%)
Jul 18, 2018 66.82 66.82 66.82 66.82 329 +0.07(+0.10%)
Jul 17, 2018 66.75 66.75 66.75 66.75 385 +0.16(+0.24%)
Jul 16, 2018 66.59 66.59 66.59 66.59 439 -0.35(-0.52%)
Jul 13, 2018 66.71 66.94 66.71 66.94 3,277 +0.11(+0.16%)
Jul 12, 2018 66.83 66.83 66.83 66.83 206 +0.75(+1.14%)
Jul 11, 2018 66.32 66.32 66.08 66.08 302 -1.22(-1.81%)
Jul 09, 2018 67.30 67.30 67.30 161 +0.94(+1.42%)
Jul 06, 2018 65.77 66.36 65.77 66.36 917 +0.73(+1.12%)
Jul 05, 2018 65.57 65.63 65.57 65.63 620 -0.50(-0.76%)
Jul 03, 2018 66.13 66.13 66.13 0 +0.74(+1.13%)
Jul 02, 2018 65.32 65.51 65.32 65.39 1,845 -1.08(-1.63%)
Jun 29, 2018 66.47 66.47 66.47 66.47 353 +0.51(+0.78%)
Jun 28, 2018 65.84 65.96 65.75 65.96 1,264 -0.12(-0.18%)
Jun 27, 2018 66.08 66.08 66.08 66.08 266 -0.04(-0.06%)
Jun 26, 2018 66.12 66.12 66.12 66.12 403 +0.22(+0.33%)
Jun 25, 2018 66.33 66.96 65.86 65.90 9,176 -1.85(-2.73%)
Jun 22, 2018 67.48 67.75 67.48 67.75 2,061 +0.05(+0.07%)
Jun 20, 2018 67.70 67.70 67.70 88 -0.30(-0.44%)
Jun 18, 2018 68.00 68.00 68.00 150 -0.53(-0.77%)
Jun 15, 2018 68.58 68.58 68.53 68.53 1,018 -0.49(-0.71%)
Jun 14, 2018 69.42 69.42 69.02 69.02 5,095 -0.54(-0.78%)
Jun 13, 2018 69.88 69.88 69.56 69.56 406 -0.46(-0.66%)
Jun 12, 2018 70.10 70.15 69.88 70.02 1,661 -0.15(-0.21%)
Jun 11, 2018 70.17 70.17 70.17 70.17 297 -0.41(-0.58%)
Jun 07, 2018 70.58 70.58 70.58 95 -0.36(-0.51%)
Jun 06, 2018 70.90 70.96 70.89 70.94 1,144 +0.88(+1.26%)
Jun 05, 2018 70.06 70.06 70.06 70.06 321 +0.32(+0.45%)
Jun 01, 2018 69.75 69.75 69.75 105 +0.64(+0.92%)
May 31, 2018 69.11 69.11 69.11 69.11 562 +0.21(+0.30%)
May 30, 2018 68.90 68.90 68.90 68.90 320 -0.56(-0.81%)
May 24, 2018 69.46 69.46 69.46 45 -0.13(-0.19%)
May 23, 2018 69.12 69.64 69.12 69.59 1,117 -0.93(-1.32%)
May 22, 2018 70.65 70.73 70.52 70.52 1,447 +0.01(+0.02%)
May 21, 2018 70.51 70.51 70.51 70.51 258 +0.74(+1.05%)
May 18, 2018 69.79 69.79 69.76 69.77 1,114 -0.18(-0.25%)
May 17, 2018 70.02 70.22 69.93 69.94 6,520 -0.57(-0.82%)
May 16, 2018 70.20 70.52 70.20 70.52 2,916 +0.70(+1.00%)
May 15, 2018 70.25 70.25 69.82 69.82 1,479 -0.94(-1.33%)
May 10, 2018 70.76 70.76 70.76 38 +1.03(+1.48%)
May 09, 2018 69.83 69.83 69.54 69.73 3,796 +0.10(+0.15%)
May 08, 2018 69.44 69.62 69.44 69.62 1,037 -0.02(-0.02%)
May 07, 2018 69.12 69.67 69.12 69.64 620 -0.35(-0.50%)
May 04, 2018 69.69 69.99 69.69 69.99 314 +0.41(+0.59%)
May 03, 2018 69.48 69.58 69.16 69.58 1,017 +0.19(+0.28%)
May 01, 2018 69.39 69.39 69.39 352 -0.81(-1.16%)
Apr 30, 2018 70.08 70.61 70.08 70.20 7,498 +0.30(+0.42%)
Apr 27, 2018 69.58 69.90 69.39 69.90 1,471 +0.44(+0.64%)
Apr 26, 2018 69.46 69.46 69.46 69.46 370 +0.23(+0.33%)
Apr 24, 2018 69.23 69.23 69.23 123 -0.02(-0.03%)
Apr 23, 2018 69.36 69.47 69.25 69.25 4,103 -0.99(-1.41%)
Apr 18, 2018 70.24 70.24 70.24 158 +0.28(+0.41%)
Apr 16, 2018 69.96 69.96 69.96 160 -0.17(-0.24%)
Apr 13, 2018 70.10 70.12 70.10 70.12 732 -0.36(-0.51%)
Apr 12, 2018 70.40 70.48 70.37 70.48 1,497 +0.24(+0.34%)
Apr 11, 2018 69.93 70.46 69.93 70.24 1,936 -0.06(-0.09%)
Apr 10, 2018 70.30 70.30 70.30 70.30 181 +0.71(+1.02%)
Apr 09, 2018 69.46 69.76 69.23 69.59 5,144 +1.22(+1.78%)
Apr 06, 2018 68.73 69.14 68.33 68.37 3,493 -0.99(-1.43%)
Apr 05, 2018 69.55 69.55 69.24 69.36 1,555 -0.02(-0.03%)
Apr 04, 2018 67.74 69.38 67.74 69.38 37,820 +0.05(+0.07%)
Apr 03, 2018 69.39 69.48 69.33 69.33 530 -0.59(-0.84%)
Mar 29, 2018 69.92 69.92 69.92 250 +0.77(+1.12%)
Mar 28, 2018 69.06 69.34 68.92 69.15 4,240 +0.14(+0.20%)
Mar 27, 2018 70.30 70.30 68.92 69.01 9,308 -0.47(-0.68%)
Mar 26, 2018 69.72 69.72 69.48 69.48 4,226 +1.21(+1.78%)
Mar 23, 2018 69.26 69.46 68.27 68.27 14,607 -1.23(-1.76%)
Mar 22, 2018 69.90 69.90 69.35 69.49 6,177 -1.28(-1.80%)
Mar 21, 2018 70.76 71.06 70.71 70.77 4,447 -0.10(-0.14%)
Mar 20, 2018 70.88 70.88 70.80 70.87 1,092 +0.34(+0.48%)
Mar 19, 2018 70.35 70.53 70.35 70.53 606 -0.78(-1.09%)
Mar 16, 2018 71.36 71.36 71.29 71.31 1,854 -0.09(-0.13%)
Mar 15, 2018 71.66 71.66 71.34 71.40 2,107 +0.07(+0.09%)
Mar 14, 2018 71.33 71.33 71.33 71.33 300 +0.15(+0.22%)
Mar 13, 2018 71.97 71.97 71.18 71.18 1,687 -0.76(-1.06%)
Mar 12, 2018 71.97 71.97 71.77 71.94 3,451 +0.44(+0.62%)
Mar 09, 2018 71.54 71.60 71.41 71.50 2,543 +1.12(+1.59%)
Mar 08, 2018 70.30 70.48 70.09 70.38 7,489 +0.12(+0.17%)
Mar 07, 2018 70.30 69.65 70.26 5,401 -0.16(-0.23%)
Mar 06, 2018 70.94 70.94 70.32 70.42 10,466 +0.59(+0.84%)
Mar 05, 2018 68.81 70.03 68.81 69.83 9,946 +0.03(+0.04%)
Mar 02, 2018 69.17 69.80 69.17 69.80 1,247 +0.04(+0.06%)
Mar 01, 2018 70.47 70.50 69.71 69.76 2,414 -0.99(-1.40%)
Feb 28, 2018 70.84 70.84 70.75 70.75 468 -0.09(-0.13%)
Feb 27, 2018 71.03 71.19 70.84 70.84 4,008 -1.38(-1.92%)
Feb 26, 2018 72.10 72.30 71.84 72.22 5,904 +0.68(+0.95%)
Feb 23, 2018 71.24 71.54 71.24 71.54 788 +0.67(+0.95%)
Feb 22, 2018 70.82 70.87 29,668 -0.40(-0.56%)
Feb 21, 2018 71.02 71.59 71.02 71.27 23,272 +0.45(+0.64%)
Feb 20, 2018 70.49 70.49 70.49 70.82 672 -0.74(-1.04%)
Feb 16, 2018 71.56 71.56 71.56 0 +0.03(+0.04%)
Feb 15, 2018 71.55 71.77 71.19 71.53 3,890 +1.12(+1.58%)
Feb 14, 2018 70.41 70.41 70.41 70.41 395 +1.01(+1.46%)
Feb 13, 2018 68.90 69.40 68.90 69.40 10,179 +0.01(+0.01%)
Feb 12, 2018 68.59 69.43 68.54 69.39 9,787 +1.86(+2.76%)
Feb 09, 2018 68.38 68.38 66.67 67.53 1,533 -0.44(-0.65%)
Feb 08, 2018 70.06 70.06 67.97 67.97 3,378 -2.73(-3.86%)
Feb 07, 2018 70.67 70.70 70.67 70.70 1,578 -1.44(-2.00%)
Feb 06, 2018 70.30 72.14 70.13 72.14 9,194 +1.36(+1.92%)
Feb 05, 2018 72.18 72.18 70.50 70.78 9,233 -1.75(-2.41%)
Feb 02, 2018 72.94 72.94 72.43 72.53 5,885 -1.08(-1.47%)
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.