FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.92 USD  +0.13 (+0.19%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 68.62 68.62 68.30 68.30 200 -0.08(-0.12%)
Jun 27, 2019 68.38 68.38 68.38 68.38 6 +0.55(+0.82%)
Jun 26, 2019 67.98 67.98 67.82 67.82 169 +0.44(+0.65%)
Jun 25, 2019 67.70 67.70 67.38 67.38 1,520 -0.41(-0.61%)
Jun 24, 2019 68.07 68.07 67.80 67.80 257 -0.52(-0.76%)
Jun 21, 2019 68.32 68.32 68.32 68.32 100 -0.31(-0.45%)
Jun 20, 2019 68.63 68.63 68.63 68.63 98 +0.91(+1.35%)
Jun 19, 2019 67.36 67.71 67.36 67.71 131 +0.56(+0.84%)
Jun 18, 2019 67.25 67.25 67.12 67.15 624 +1.44(+2.19%)
Jun 17, 2019 65.66 65.81 65.66 65.72 599 +0.05(+0.08%)
Jun 14, 2019 65.56 65.70 65.56 65.67 2,000 -0.37(-0.56%)
Jun 13, 2019 66.04 66.04 66.04 66.04 132 -0.08(-0.12%)
Jun 12, 2019 66.60 66.60 66.12 66.12 256 -0.51(-0.77%)
Jun 11, 2019 66.77 66.77 66.63 66.63 2,298 +0.30(+0.46%)
Jun 10, 2019 66.43 66.43 66.33 66.33 136 +0.45(+0.68%)
Jun 07, 2019 66.06 66.24 65.88 65.88 400 +0.48(+0.73%)
Jun 06, 2019 65.21 65.40 65.21 65.40 202 +0.21(+0.32%)
Jun 05, 2019 65.15 65.33 65.14 65.19 4,540 -0.28(-0.43%)
Jun 04, 2019 65.28 65.47 65.28 65.47 670 +0.38(+0.58%)
Jun 03, 2019 65.16 65.25 65.08 65.09 2,012 +0.43(+0.67%)
May 31, 2019 64.62 64.73 64.60 64.66 1,300 -0.04(-0.07%)
May 30, 2019 64.80 64.80 64.70 64.70 545 +0.42(+0.66%)
May 29, 2019 64.28 64.28 64.28 64.28 208 -0.55(-0.85%)
May 28, 2019 64.83 64.83 64.83 235 +0.00(+0.00%)
May 24, 2019 64.65 64.83 64.65 64.83 300 +0.28(+0.43%)
May 23, 2019 64.61 64.70 64.52 64.55 2,027 -0.64(-0.97%)
May 22, 2019 65.68 65.68 65.19 65.19 19,833 -0.19(-0.29%)
May 21, 2019 65.34 65.51 65.27 65.38 795 +0.38(+0.59%)
May 20, 2019 64.79 65.12 64.79 65.00 1,171 +0.29(+0.45%)
May 17, 2019 64.94 65.09 64.62 64.71 700 -0.70(-1.06%)
May 16, 2019 65.57 65.68 65.40 65.40 1,047 +0.11(+0.17%)
May 15, 2019 65.11 65.35 65.08 65.29 1,211 +0.22(+0.34%)
May 14, 2019 65.22 65.37 65.07 65.07 3,501 +0.69(+1.07%)
May 13, 2019 64.50 64.55 64.38 64.38 612 -1.83(-2.77%)
May 10, 2019 65.89 66.49 65.60 66.22 1,200 +0.40(+0.60%)
May 09, 2019 65.28 66.02 65.28 65.82 2,376 -0.69(-1.04%)
May 08, 2019 66.72 66.72 66.51 66.51 541 -0.17(-0.25%)
May 07, 2019 66.48 66.68 66.48 66.68 505 -0.91(-1.34%)
May 06, 2019 67.37 67.59 67.31 67.59 624 -1.09(-1.59%)
May 03, 2019 68.62 68.68 68.62 68.68 600 +0.69(+1.01%)
May 02, 2019 67.81 67.99 67.81 67.99 727 -0.01(-0.02%)
May 01, 2019 68.51 68.57 68.00 68.00 1,846 -0.24(-0.35%)
Apr 30, 2019 68.29 68.39 68.24 68.24 3,554 -0.22(-0.33%)
Apr 29, 2019 68.43 68.48 68.38 68.46 1,258 +0.27(+0.40%)
Apr 26, 2019 67.97 68.22 67.97 68.19 600 +0.15(+0.23%)
Apr 25, 2019 67.88 68.09 67.78 68.04 5,556 -0.09(-0.14%)
Apr 24, 2019 68.23 68.32 68.13 68.13 1,257 -0.76(-1.11%)
Apr 23, 2019 68.67 68.90 68.67 68.90 794 +0.25(+0.37%)
Apr 22, 2019 68.50 68.70 68.48 68.64 1,355 -0.33(-0.47%)
Apr 18, 2019 68.95 69.18 68.87 68.97 8,300 -0.19(-0.27%)
Apr 17, 2019 69.20 69.20 69.14 69.16 713 +0.10(+0.15%)
Apr 16, 2019 69.14 69.14 69.05 69.05 275 +0.27(+0.40%)
Apr 15, 2019 68.74 68.78 68.74 68.78 395 -0.22(-0.31%)
Apr 12, 2019 69.03 69.05 68.93 69.00 600 +0.66(+0.96%)
Apr 11, 2019 68.48 68.48 68.34 68.34 331 -0.50(-0.72%)
Apr 10, 2019 68.65 68.96 68.65 68.84 1,778 +0.27(+0.39%)
Apr 09, 2019 68.65 68.65 68.57 68.57 588 -0.27(-0.40%)
Apr 08, 2019 68.64 68.85 68.64 68.85 520 -0.15(-0.22%)
Apr 05, 2019 69.00 69.00 69.00 69.00 100 +0.23(+0.33%)
Apr 04, 2019 68.67 68.78 68.67 68.77 1,677 +0.10(+0.14%)
Apr 03, 2019 68.72 68.73 68.57 68.67 9,825 +0.69(+1.01%)
Apr 02, 2019 68.01 68.01 67.98 67.98 367 -0.11(-0.16%)
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.