FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
69.89 USD  -0.44 (-0.63%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 56.82 56.96 56.82 56.82 1,457 +0.08(+0.14%)
Mar 30, 2016 56.81 56.95 56.70 56.74 3,100 +0.93(+1.67%)
Mar 29, 2016 55.43 55.86 55.28 55.81 2,296 +0.18(+0.32%)
Mar 28, 2016 55.60 55.63 55.60 55.63 1,378 +0.05(+0.10%)
Mar 24, 2016 55.28 55.58 55.58 55.58 1,300 -0.36(-0.64%)
Mar 23, 2016 56.06 56.06 55.83 55.94 4,460 -0.79(-1.40%)
Mar 22, 2016 56.42 56.83 56.42 56.73 720 +0.02(+0.04%)
Mar 21, 2016 56.60 56.80 56.54 56.71 8,794 -0.36(-0.62%)
Mar 18, 2016 56.99 57.30 56.99 57.06 1,492 +0.20(+0.36%)
Mar 17, 2016 56.53 56.92 56.53 56.86 6,932 +0.68(+1.21%)
Mar 16, 2016 55.16 56.18 54.99 56.18 655 +1.21(+2.19%)
Mar 15, 2016 54.87 54.97 54.87 54.97 1,106 -0.86(-1.53%)
Mar 14, 2016 55.83 55.84 55.83 55.83 999 -0.17(-0.30%)
Mar 11, 2016 55.83 56.24 55.83 56.00 4,032 +1.46(+2.68%)
Mar 10, 2016 55.13 55.13 54.54 54.54 605 -0.62(-1.13%)
Mar 09, 2016 55.24 55.24 55.16 55.16 2,765 +0.38(+0.70%)
Mar 08, 2016 54.80 54.85 54.78 54.78 2,305 -0.84(-1.51%)
Mar 07, 2016 55.62 55.62 55.62 55.62 133 -0.05(-0.09%)
Mar 04, 2016 54.91 55.67 54.91 55.67 617 +1.19(+2.18%)
Mar 03, 2016 54.48 54.48 54.48 54.48 166 +0.73(+1.35%)
Mar 02, 2016 53.41 53.76 53.41 53.76 888 +0.72(+1.35%)
Mar 01, 2016 52.97 53.09 52.97 53.04 3,954 +1.14(+2.20%)
Feb 29, 2016 51.90 51.90 51.90 51.90 337 +0.09(+0.17%)
Feb 26, 2016 51.81 51.81 51.81 51.81 1,062 +0.07(+0.13%)
Feb 25, 2016 51.68 51.76 51.68 51.74 674 +0.11(+0.22%)
Feb 24, 2016 51.40 51.63 51.40 51.63 676 -0.71(-1.35%)
Feb 23, 2016 52.43 52.43 52.21 52.34 1,142 -0.84(-1.59%)
Feb 22, 2016 52.58 53.19 52.58 53.18 13,717 +1.28(+2.46%)
Feb 19, 2016 51.57 52.03 51.54 51.90 2,093 -0.13(-0.25%)
Feb 18, 2016 52.21 52.28 51.94 52.03 7,392 -0.20(-0.37%)
Feb 17, 2016 52.11 52.32 52.11 52.23 2,220 +1.89(+3.75%)
Feb 12, 2016 49.95 50.34 49.95 50.34 196 +0.77(+1.55%)
Feb 11, 2016 49.47 49.60 49.16 49.57 2,202 -0.71(-1.41%)
Feb 10, 2016 50.47 50.47 50.28 50.28 703 +0.52(+1.05%)
Feb 09, 2016 50.10 50.10 49.76 49.76 1,156 -0.67(-1.33%)
Feb 08, 2016 50.21 50.43 50.17 50.43 1,014 -0.72(-1.40%)
Feb 05, 2016 51.15 51.15 51.15 51.15 165 -0.07(-0.15%)
Feb 04, 2016 51.28 51.52 51.22 51.22 1,363 +0.44(+0.87%)
Feb 03, 2016 50.30 50.78 50.30 50.78 3,989 +0.82(+1.65%)
Feb 02, 2016 50.57 50.64 49.96 49.96 2,352 -1.55(-3.01%)
Feb 01, 2016 51.09 51.51 51.06 51.51 2,349 -0.08(-0.16%)
Jan 29, 2016 51.20 51.59 51.09 51.59 9,597 +1.25(+2.48%)
Jan 28, 2016 50.06 50.41 50.05 50.34 3,488 +0.78(+1.57%)
Jan 27, 2016 50.04 50.36 49.52 49.56 14,673 -0.48(-0.96%)
Jan 26, 2016 49.76 50.30 49.76 50.04 4,303 -0.01(-0.02%)
Jan 25, 2016 50.13 50.19 49.85 50.05 18,598 -0.11(-0.22%)
Jan 22, 2016 50.50 50.50 49.90 50.16 10,168 +1.07(+2.18%)
Jan 21, 2016 48.45 49.26 48.45 49.09 14,269 +0.47(+0.97%)
Jan 20, 2016 48.24 48.62 47.64 48.62 16,602 -0.66(-1.34%)
Jan 19, 2016 49.83 49.83 49.28 49.28 5,236 +0.89(+1.83%)
Jan 15, 2016 48.36 48.39 48.39 48.39 2,800 -1.93(-3.83%)
Jan 14, 2016 50.24 50.32 50.24 50.32 1,923 +0.73(+1.47%)
Jan 13, 2016 50.01 50.01 49.59 49.59 682 -0.51(-1.02%)
Jan 12, 2016 50.44 50.45 50.10 50.10 1,915 -0.14(-0.28%)
Jan 11, 2016 50.50 50.50 49.92 50.24 5,605 -0.01(-0.02%)
Jan 08, 2016 50.86 50.86 50.25 50.25 11,660 -0.90(-1.76%)
Jan 07, 2016 51.26 51.26 51.15 51.15 706 -1.10(-2.11%)
Jan 06, 2016 52.10 52.28 52.02 52.25 7,124 -0.84(-1.58%)
Jan 05, 2016 53.16 53.17 53.09 53.09 1,368 -0.08(-0.14%)
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.