FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
68.00 USD  +0.17 (+0.26%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 65.89 65.98 65.57 65.57 13,815 -1.06(-1.60%)
Jan 29, 2015 66.20 66.63 66.20 66.63 1,342 +0.36(+0.55%)
Jan 28, 2015 66.97 66.97 66.27 66.27 2,380 -0.80(-1.19%)
Jan 27, 2015 66.64 67.08 66.64 67.07 5,798 -0.11(-0.16%)
Jan 26, 2015 67.18 67.18 67.18 67.18 395 -0.11(-0.17%)
Jan 23, 2015 67.53 67.53 67.26 67.29 1,475 -0.24(-0.36%)
Jan 22, 2015 66.79 67.60 66.79 67.54 13,848 +0.93(+1.40%)
Jan 21, 2015 66.52 66.62 66.51 66.61 3,512 +1.23(+1.87%)
Jan 20, 2015 65.29 65.38 65.29 65.38 2,033 -0.23(-0.35%)
Jan 16, 2015 65.38 65.61 65.38 65.61 1,408 +0.17(+0.26%)
Jan 15, 2015 65.42 65.44 65.42 65.44 301 -0.29(-0.44%)
Jan 13, 2015 65.82 65.98 65.71 65.73 90 +0.76(+1.17%)
Jan 12, 2015 65.47 65.47 64.97 64.97 795 -0.44(-0.67%)
Jan 09, 2015 65.33 65.42 65.33 65.41 2,856 +0.00(+0.00%)
Jan 08, 2015 65.06 65.42 65.06 65.41 4,365 +0.82(+1.27%)
Jan 07, 2015 64.59 64.59 64.59 64.59 261 +1.15(+1.81%)
Jan 06, 2015 63.44 63.44 63.44 63.44 168 -0.65(-1.01%)
Jan 05, 2015 64.52 64.52 63.99 64.09 1,627 -0.80(-1.23%)
Jan 02, 2015 64.80 64.91 64.80 64.89 1,468 -0.35(-0.54%)
Dec 31, 2014 65.36 65.24 65.24 65.24 3,600 -0.15(-0.23%)
Dec 30, 2014 65.36 65.42 65.18 65.39 19,923 -0.36(-0.54%)
Dec 29, 2014 65.72 65.80 65.67 65.75 1,481 -0.08(-0.13%)
Dec 26, 2014 65.83 65.83 65.83 65.83 861 +0.68(+1.04%)
Dec 24, 2014 65.24 65.15 65.15 65.15 4,400 +0.13(+0.21%)
Dec 23, 2014 65.04 65.17 64.89 65.02 2,817 -0.50(-0.76%)
Dec 22, 2014 65.52 65.72 65.52 65.52 4,646 +0.94(+1.46%)
Dec 19, 2014 64.39 64.72 64.32 64.58 2,930 +0.28(+0.44%)
Dec 18, 2014 64.29 64.43 64.21 64.30 12,013 +0.30(+0.47%)
Dec 17, 2014 64.00 64.00 64.00 64.00 1,130 +0.61(+0.96%)
Dec 16, 2014 63.20 63.39 63.18 63.39 3,876 +0.41(+0.65%)
Dec 15, 2014 63.23 63.23 62.97 62.98 2,692 -1.06(-1.65%)
Dec 12, 2014 64.18 64.18 63.94 64.04 1,309 -0.73(-1.13%)
Dec 11, 2014 64.68 64.91 64.68 64.77 3,255 +0.17(+0.26%)
Dec 10, 2014 64.57 64.60 64.57 64.60 823 -0.66(-1.01%)
Dec 09, 2014 65.17 65.26 64.71 65.26 1,658 -0.69(-1.04%)
Dec 08, 2014 66.13 66.16 65.88 65.95 2,199 -0.60(-0.91%)
Dec 05, 2014 66.36 66.56 66.36 66.55 1,577 -0.24(-0.36%)
Dec 04, 2014 67.14 67.14 66.79 66.79 1,197 +0.50(+0.76%)
Dec 03, 2014 66.29 66.29 66.29 66.29 697 -0.09(-0.14%)
Dec 02, 2014 66.09 66.38 66.09 66.38 582 +0.65(+0.99%)
Dec 01, 2014 66.05 66.05 65.73 65.73 2,745 -1.48(-2.20%)
Nov 28, 2014 67.21 67.21 67.21 67.21 278 -0.75(-1.11%)
Nov 26, 2014 67.74 67.96 67.96 67.96 1,100 +0.15(+0.22%)
Nov 24, 2014 67.99 67.99 67.76 67.81 169 -0.16(-0.23%)
Nov 21, 2014 67.99 68.15 67.75 67.97 1,521 +1.53(+2.30%)
Nov 20, 2014 66.44 66.44 66.44 66.44 324 -0.45(-0.67%)
Nov 19, 2014 66.60 66.89 66.60 66.89 2,095 -0.50(-0.74%)
Nov 18, 2014 67.17 67.47 67.17 67.39 1,026 +0.00(+0.00%)
Nov 17, 2014 67.41 67.41 67.35 67.39 1,406 -0.81(-1.19%)
Nov 14, 2014 67.78 68.20 67.78 68.20 1,689 +0.64(+0.95%)
Nov 13, 2014 67.81 67.83 67.51 67.56 3,437 -0.08(-0.12%)
Nov 12, 2014 67.90 67.90 67.63 67.64 1,571 -0.32(-0.47%)
Nov 11, 2014 67.86 67.96 67.48 67.96 4,859 -0.12(-0.18%)
Nov 10, 2014 67.89 68.08 67.89 68.08 1,076 +0.90(+1.35%)
Nov 07, 2014 67.18 67.18 67.18 67.18 282 -0.31(-0.46%)
Nov 06, 2014 67.21 67.55 67.21 67.49 756 +0.15(+0.22%)
Nov 05, 2014 67.25 67.42 67.03 67.34 2,285 -0.44(-0.65%)
Nov 04, 2014 67.83 67.83 67.78 67.78 699 -0.05(-0.07%)
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.