FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
68.46 USD  +0.10 (+0.14%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 68.42 68.71 68.41 68.42 2,122 -0.09(-0.13%)
Jun 27, 2014 68.73 68.73 68.51 68.51 1,305 +0.01(+0.01%)
Jun 26, 2014 68.40 68.54 68.37 68.50 1,921 +0.52(+0.76%)
Jun 25, 2014 67.83 67.98 67.83 67.98 837 +0.07(+0.11%)
Jun 24, 2014 68.21 68.21 67.90 67.91 6,329 -0.11(-0.17%)
Jun 23, 2014 67.95 68.02 67.87 68.02 2,326 -0.86(-1.25%)
Jun 20, 2014 68.88 68.88 68.88 68.88 345 -0.21(-0.30%)
Jun 19, 2014 68.98 69.09 68.87 69.09 1,880 +0.08(+0.11%)
Jun 18, 2014 68.32 69.01 68.32 69.01 4,332 +0.47(+0.69%)
Jun 17, 2014 68.64 68.64 68.54 68.54 1,756 -0.24(-0.35%)
Jun 16, 2014 69.04 69.04 68.78 68.78 1,668 -0.06(-0.08%)
Jun 13, 2014 68.82 68.88 68.79 68.84 3,208 +0.39(+0.56%)
Jun 12, 2014 68.74 68.74 68.45 68.45 1,038 -0.38(-0.55%)
Jun 11, 2014 69.05 69.05 68.83 68.83 853 -0.62(-0.89%)
Jun 10, 2014 69.18 69.45 69.18 69.45 4,134 +0.43(+0.62%)
Jun 06, 2014 68.74 69.02 68.74 69.02 1,756 +0.05(+0.07%)
Jun 05, 2014 68.75 69.00 68.64 68.97 2,315 +0.49(+0.71%)
Jun 04, 2014 68.48 68.54 68.31 68.48 5,181 -0.42(-0.61%)
Jun 03, 2014 68.85 68.92 68.66 68.90 23,189 +0.16(+0.24%)
Jun 02, 2014 68.58 68.74 68.58 68.74 1,380 +0.40(+0.58%)
May 30, 2014 68.60 68.60 68.34 68.34 23,785 -0.41(-0.60%)
May 29, 2014 68.66 68.79 68.65 68.75 1,862 +0.36(+0.53%)
May 28, 2014 68.31 68.56 68.30 68.39 1,707 +0.09(+0.13%)
May 27, 2014 68.36 68.43 68.20 68.30 6,720 -0.28(-0.40%)
May 23, 2014 68.59 68.58 68.58 68.58 1,000 +0.05(+0.07%)
May 22, 2014 68.56 68.56 68.42 68.53 10,568 +0.39(+0.57%)
May 21, 2014 68.17 68.19 68.03 68.14 12,651 +0.55(+0.81%)
May 20, 2014 67.94 67.94 67.59 67.59 326 -0.74(-1.08%)
May 19, 2014 68.34 68.34 68.33 68.33 604 -0.36(-0.53%)
May 16, 2014 68.46 68.69 68.41 68.69 1,471 +0.94(+1.38%)
May 15, 2014 67.87 67.87 67.69 67.76 2,340 -0.29(-0.43%)
May 14, 2014 68.11 68.25 68.05 68.05 4,702 +0.28(+0.41%)
May 13, 2014 67.46 67.79 67.46 67.77 1,547 +0.33(+0.50%)
May 12, 2014 67.27 67.53 67.27 67.44 1,261 +0.36(+0.54%)
May 09, 2014 67.08 67.08 67.08 67.08 280 +0.26(+0.39%)
May 08, 2014 66.82 66.82 66.82 66.82 98 +0.00(+0.00%)
May 07, 2014 66.82 66.82 66.82 66.82 311 -0.07(-0.11%)
May 06, 2014 66.88 67.00 66.88 66.89 2,148 +0.15(+0.23%)
May 05, 2014 66.81 66.81 66.74 66.74 685 -0.34(-0.50%)
May 02, 2014 67.08 67.08 67.08 67.08 117 +0.00(+0.00%)
May 01, 2014 67.24 67.24 67.08 67.08 1,704 +0.26(+0.38%)
Apr 30, 2014 66.82 66.82 66.82 66.82 505 -0.18(-0.27%)
Apr 29, 2014 67.00 67.00 67.00 67.00 1,851 +0.34(+0.51%)
Apr 28, 2014 66.48 66.66 66.48 66.66 524 +0.40(+0.60%)
Apr 25, 2014 66.08 66.26 66.00 66.26 740 -0.43(-0.65%)
Apr 24, 2014 66.56 66.69 66.56 66.69 613 +0.02(+0.03%)
Apr 23, 2014 66.68 66.71 66.67 66.67 554 -0.66(-0.98%)
Apr 22, 2014 67.33 67.33 67.33 67.33 260 +0.11(+0.16%)
Apr 21, 2014 67.40 67.40 67.20 67.22 2,018 -0.06(-0.09%)
Apr 17, 2014 67.23 67.28 67.28 67.28 1,700 +0.03(+0.04%)
Apr 16, 2014 66.82 67.25 66.82 67.25 2,179 +0.75(+1.13%)
Apr 15, 2014 66.25 66.50 65.97 66.50 3,421 -0.44(-0.66%)
Apr 14, 2014 67.10 67.10 66.93 66.94 2,085 +0.01(+0.01%)
Apr 11, 2014 66.75 67.05 66.75 66.93 642 -0.25(-0.37%)
Apr 10, 2014 67.96 68.00 67.18 67.18 2,906 -0.57(-0.84%)
Apr 09, 2014 67.21 67.75 67.09 67.75 2,421 +0.75(+1.12%)
Apr 08, 2014 67.20 67.20 66.99 67.00 1,324 +1.10(+1.67%)
Apr 07, 2014 65.99 66.00 65.86 65.90 2,559 -0.02(-0.03%)
Apr 04, 2014 66.77 66.77 65.84 65.92 859 +0.32(+0.49%)
Apr 03, 2014 65.59 65.60 65.50 65.60 2,130 -0.35(-0.53%)
Apr 02, 2014 65.95 65.95 65.95 65.95 659 -0.14(-0.21%)
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.