FinancialContent is the trusted provider of stock market information to the media industry.
Wisdomtree Asia Pacific Ex-Japan Total Div Fund (NY: AXJL)
67.66 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:10 PM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 62.32 62.32 62.23 62.23 1,443 -0.06(-0.10%)
Feb 27, 2017 62.41 62.41 62.29 62.29 2,414 -0.20(-0.33%)
Feb 24, 2017 62.52 62.60 62.45 62.49 719 -0.51(-0.82%)
Feb 23, 2017 62.90 63.10 62.90 63.01 4,589 +0.11(+0.17%)
Feb 22, 2017 62.95 62.95 62.87 62.90 1,484 +0.13(+0.21%)
Feb 21, 2017 62.58 62.77 62.58 62.77 1,941 +0.49(+0.79%)
Feb 17, 2017 62.28 62.28 62.28 0 -0.33(-0.53%)
Feb 16, 2017 62.52 62.70 62.52 62.61 3,049 -0.29(-0.47%)
Feb 15, 2017 62.24 62.90 62.24 62.90 31,541 +0.96(+1.55%)
Feb 14, 2017 62.20 62.20 61.88 61.94 12,916 -0.43(-0.69%)
Feb 13, 2017 62.29 62.37 62.29 62.37 637 +0.26(+0.42%)
Feb 10, 2017 61.80 62.11 61.79 62.11 1,460 +0.50(+0.81%)
Feb 09, 2017 61.61 61.61 61.61 61.61 276 +0.29(+0.47%)
Feb 08, 2017 61.32 61.33 61.32 61.32 687 +0.29(+0.48%)
Feb 07, 2017 61.26 61.26 60.84 61.03 1,644 -0.11(-0.18%)
Feb 06, 2017 61.21 61.22 61.13 61.14 4,219 -0.29(-0.47%)
Feb 03, 2017 61.35 61.43 61.33 61.43 830 +0.40(+0.66%)
Feb 02, 2017 61.13 61.13 61.03 61.03 229 +0.03(+0.05%)
Feb 01, 2017 61.00 61.00 61.00 61.00 458 +0.20(+0.33%)
Jan 31, 2017 60.79 60.82 60.71 60.80 1,525 +0.08(+0.13%)
Jan 30, 2017 60.75 60.75 60.66 60.72 1,058 -0.20(-0.32%)
Jan 27, 2017 60.89 60.92 60.81 60.92 584 -0.08(-0.14%)
Jan 26, 2017 60.86 61.00 60.86 61.00 1,062 +0.25(+0.41%)
Jan 24, 2017 60.75 97 +0.51(+0.84%)
Jan 23, 2017 59.94 60.24 59.94 60.24 3,380 +0.48(+0.81%)
Jan 20, 2017 59.75 59.76 59.75 59.76 516 +0.02(+0.03%)
Jan 19, 2017 59.74 59.74 59.74 59.74 309 -0.06(-0.11%)
Jan 18, 2017 60.00 60.00 59.81 59.81 1,736 -0.35(-0.59%)
Jan 17, 2017 60.00 60.16 60.00 60.16 5,277 +0.04(+0.06%)
Jan 13, 2017 60.12 60.12 60.12 0 +0.03(+0.06%)
Jan 12, 2017 60.09 60.09 60.09 60.09 554 +0.11(+0.18%)
Jan 11, 2017 59.54 59.98 59.54 59.98 742 +0.47(+0.79%)
Jan 10, 2017 59.55 59.61 59.39 59.51 46,501 +0.33(+0.56%)
Jan 09, 2017 59.20 59.24 59.16 59.18 12,921 +0.18(+0.31%)
Jan 06, 2017 59.04 59.07 58.99 59.00 11,409 -0.37(-0.62%)
Jan 05, 2017 59.30 59.37 59.29 59.37 2,511 +0.72(+1.22%)
Jan 04, 2017 58.49 58.65 58.49 58.65 1,387 +0.73(+1.26%)
Jan 03, 2017 58.37 58.37 57.90 57.92 2,212 +0.63(+1.10%)
Dec 30, 2016 57.29 57.29 57.29 0 -0.37(-0.64%)
Dec 29, 2016 57.41 57.82 57.41 57.66 2,382 +0.41(+0.72%)
Dec 28, 2016 57.29 57.29 57.12 57.25 4,123 +0.26(+0.46%)
Dec 27, 2016 57.06 57.07 56.96 56.99 3,465 +0.28(+0.49%)
Dec 23, 2016 56.71 56.71 56.71 0 -0.30(-0.53%)
Dec 22, 2016 57.32 57.32 57.00 57.01 7,393 -0.56(-0.97%)
Dec 21, 2016 57.62 57.63 57.55 57.57 2,154 -0.18(-0.31%)
Dec 20, 2016 57.48 57.85 57.48 57.75 12,031 -0.03(-0.05%)
Dec 19, 2016 57.74 57.78 57.62 57.78 691 -0.22(-0.38%)
Dec 16, 2016 57.98 58.09 57.81 58.00 5,699 -0.39(-0.66%)
Dec 15, 2016 58.24 58.39 58.24 58.39 1,664 -0.44(-0.76%)
Dec 14, 2016 59.13 59.55 58.83 58.83 5,737 -0.83(-1.39%)
Dec 13, 2016 59.69 59.73 59.66 59.66 600 +0.54(+0.91%)
Dec 12, 2016 59.13 59.14 59.06 59.12 1,358 -0.53(-0.89%)
Dec 09, 2016 59.57 59.65 59.57 59.65 837 -0.22(-0.36%)
Dec 08, 2016 59.53 59.89 59.53 59.87 7,593 +0.48(+0.80%)
Dec 07, 2016 59.35 59.39 59.35 59.39 1,163 +0.45(+0.76%)
Dec 06, 2016 58.82 59.05 58.82 58.94 5,415 +0.33(+0.57%)
Dec 05, 2016 58.38 58.67 58.38 58.61 8,927 +0.12(+0.21%)
Dec 02, 2016 58.49 58.49 58.49 58.49 117 -0.23(-0.39%)
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.