FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
71.22 USD  +0.19 (+0.27%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.65 54.59 54.59 54.59 8,200 -0.19(-0.35%)
Dec 30, 2015 55.03 55.19 54.78 54.78 3,653 -0.49(-0.89%)
Dec 29, 2015 55.27 55.27 55.27 55.27 503 +0.21(+0.38%)
Dec 28, 2015 54.71 55.09 54.71 55.06 1,436 -0.52(-0.94%)
Dec 24, 2015 55.30 55.58 55.58 55.58 2,800 +0.32(+0.58%)
Dec 23, 2015 54.98 55.30 54.98 55.26 1,266 +0.69(+1.26%)
Dec 22, 2015 54.45 54.57 54.12 54.57 2,483 +0.77(+1.43%)
Dec 21, 2015 54.32 54.32 53.78 53.80 72,343 -0.26(-0.48%)
Dec 18, 2015 54.11 54.19 53.95 54.06 6,818 -0.29(-0.53%)
Dec 17, 2015 54.63 54.63 54.11 54.35 8,932 -0.27(-0.49%)
Dec 16, 2015 54.61 54.74 54.37 54.62 1,757 +0.75(+1.40%)
Dec 15, 2015 53.69 54.02 53.63 53.87 3,746 +0.70(+1.32%)
Dec 14, 2015 53.04 53.17 52.67 53.17 5,554 +0.30(+0.56%)
Dec 11, 2015 53.18 53.18 52.87 52.87 4,726 -1.59(-2.92%)
Dec 10, 2015 54.08 54.57 54.08 54.46 7,414 +0.23(+0.43%)
Dec 09, 2015 54.31 54.98 53.96 54.23 5,127 -0.45(-0.82%)
Dec 08, 2015 54.24 54.70 54.24 54.68 6,711 -0.59(-1.06%)
Dec 07, 2015 55.71 55.71 55.27 55.27 2,518 -1.11(-1.97%)
Dec 04, 2015 55.95 56.38 55.95 56.38 1,006 +0.91(+1.65%)
Dec 03, 2015 56.13 56.20 55.46 55.46 3,488 -0.77(-1.37%)
Dec 02, 2015 56.25 56.25 56.23 56.23 812 -0.16(-0.29%)
Dec 01, 2015 56.83 56.83 56.39 56.39 814 +0.89(+1.61%)
Nov 30, 2015 55.59 55.59 55.45 55.50 676 -0.01(-0.02%)
Nov 27, 2015 55.42 55.62 55.36 55.51 15,760 -0.86(-1.53%)
Nov 25, 2015 56.32 56.37 56.37 56.37 2,300 -0.18(-0.32%)
Nov 24, 2015 56.33 56.66 56.33 56.55 1,359 +0.17(+0.31%)
Nov 23, 2015 56.66 56.73 56.38 56.38 2,749 -0.48(-0.84%)
Nov 20, 2015 57.18 57.18 56.86 56.86 13,104 +0.24(+0.42%)
Nov 19, 2015 56.34 56.70 56.33 56.62 7,746 +0.99(+1.78%)
Nov 18, 2015 55.47 55.63 55.36 55.63 2,595 +0.27(+0.49%)
Nov 17, 2015 55.61 55.75 55.36 55.36 2,340 +0.06(+0.11%)
Nov 16, 2015 54.89 55.30 54.88 55.30 4,050 +0.59(+1.08%)
Nov 13, 2015 55.07 55.10 54.71 54.71 13,312 -1.12(-2.01%)
Nov 12, 2015 56.00 56.00 55.83 55.83 9,328 +0.08(+0.14%)
Nov 11, 2015 55.79 56.11 55.72 55.75 3,792 -0.03(-0.05%)
Nov 10, 2015 55.85 55.85 55.78 55.78 397 -0.32(-0.57%)
Nov 09, 2015 55.79 56.10 55.79 56.10 577 -0.90(-1.58%)
Nov 06, 2015 56.88 57.09 56.65 57.00 6,298 -1.32(-2.26%)
Nov 05, 2015 58.15 58.34 57.90 58.32 9,096 -0.17(-0.29%)
Nov 04, 2015 58.49 58.49 58.49 58.49 222 +0.65(+1.12%)
Nov 02, 2015 57.01 57.84 57.01 57.84 225 +0.49(+0.85%)
Oct 30, 2015 57.35 57.35 57.35 57.35 247 -0.17(-0.29%)
Oct 29, 2015 57.26 57.52 57.13 57.52 1,432 -0.93(-1.60%)
Oct 28, 2015 58.57 58.57 58.45 58.45 659 +0.04(+0.07%)
Oct 27, 2015 58.74 58.74 58.41 58.41 643 -0.66(-1.11%)
Oct 26, 2015 59.05 59.07 59.05 59.07 535 -0.38(-0.64%)
Oct 23, 2015 59.60 59.60 59.26 59.45 2,064 +0.31(+0.52%)
Oct 22, 2015 58.53 59.29 58.53 59.14 7,501 +1.07(+1.84%)
Oct 21, 2015 58.02 58.20 58.02 58.07 1,409 -0.33(-0.56%)
Oct 20, 2015 58.32 58.41 58.32 58.40 6,107 -0.15(-0.26%)
Oct 19, 2015 58.55 58.55 58.55 58.55 678 -0.33(-0.55%)
Oct 16, 2015 58.68 59.30 58.68 58.88 1,580 -0.56(-0.95%)
Oct 15, 2015 59.22 59.44 58.84 59.44 2,557 +1.52(+2.62%)
Oct 14, 2015 57.80 57.94 57.80 57.92 1,914 +0.22(+0.37%)
Oct 13, 2015 57.71 57.71 57.71 57.71 1,046 -0.93(-1.59%)
Oct 12, 2015 58.89 58.90 58.64 58.64 921 -0.21(-0.36%)
Oct 09, 2015 58.77 58.85 58.49 58.85 1,048 +1.09(+1.89%)
Oct 08, 2015 57.88 57.88 57.71 57.76 660 -0.21(-0.36%)
Oct 07, 2015 57.93 57.97 57.93 57.97 504 +1.77(+3.15%)
Oct 06, 2015 56.32 56.46 55.97 56.20 2,989 -0.06(-0.11%)
Oct 05, 2015 56.59 56.60 56.26 56.26 477 +1.25(+2.28%)
Oct 02, 2015 53.79 55.01 53.79 55.01 2,903 +0.67(+1.23%)
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.