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: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 68.28 68.28 67.83 67.83 4,546 -0.98(-1.42%)
Oct 31, 2014 68.57 68.81 68.44 68.81 2,803 +1.09(+1.61%)
Oct 30, 2014 67.77 68.16 67.72 67.72 3,165 -0.51(-0.75%)
Oct 29, 2014 68.20 68.51 67.75 68.23 1,571 +0.48(+0.71%)
Oct 28, 2014 67.77 67.77 67.75 67.75 537 +1.01(+1.51%)
Oct 27, 2014 66.85 66.85 66.74 66.74 1,021 -0.53(-0.79%)
Oct 24, 2014 67.34 67.34 67.27 67.27 1,251 +0.43(+0.65%)
Oct 23, 2014 66.79 67.26 66.79 66.84 1,215 -0.01(-0.01%)
Oct 22, 2014 66.85 66.85 66.85 66.85 315 -0.36(-0.54%)
Oct 21, 2014 67.28 67.42 67.07 67.21 1,882 +0.87(+1.31%)
Oct 17, 2014 66.83 66.83 66.34 66.34 57 +0.47(+0.71%)
Oct 16, 2014 65.95 66.34 65.86 65.87 1,808 +0.18(+0.27%)
Oct 15, 2014 65.00 65.69 65.00 65.69 340 -0.40(-0.60%)
Oct 14, 2014 66.23 66.36 66.01 66.09 4,916 +0.03(+0.04%)
Oct 13, 2014 66.09 66.54 66.08 66.06 1,872 +0.15(+0.23%)
Oct 10, 2014 65.55 65.91 65.55 65.91 555 -0.74(-1.12%)
Oct 09, 2014 67.52 67.52 66.42 66.65 3,321 -0.78(-1.15%)
Oct 08, 2014 66.24 67.43 66.24 67.43 1,332 +0.71(+1.07%)
Oct 07, 2014 66.72 66.72 66.72 66.72 337 -0.23(-0.35%)
Oct 06, 2014 67.06 67.09 66.85 66.95 1,026 +0.46(+0.69%)
Oct 03, 2014 66.29 66.67 66.29 66.49 794 +0.89(+1.36%)
Oct 02, 2014 66.12 66.12 65.60 65.60 835 -0.50(-0.76%)
Oct 01, 2014 66.46 66.46 66.10 66.10 1,583 -0.69(-1.03%)
Sep 30, 2014 66.96 66.96 66.78 66.79 902 -0.15(-0.22%)
Sep 29, 2014 66.85 66.94 66.85 66.94 1,107 -0.96(-1.42%)
Sep 26, 2014 68.12 68.12 67.72 67.90 4,338 -0.05(-0.07%)
Sep 25, 2014 68.17 68.17 67.80 67.95 774 -1.07(-1.55%)
Sep 24, 2014 69.02 69.02 69.02 69.02 1,004 +0.60(+0.88%)
Sep 23, 2014 68.82 68.82 68.42 68.42 552 -0.08(-0.12%)
Sep 22, 2014 68.52 68.52 68.50 68.50 400 -1.77(-2.51%)
Sep 19, 2014 70.82 70.82 70.03 70.27 19,270 -0.43(-0.61%)
Sep 18, 2014 70.70 70.70 70.70 70.70 352 +0.19(+0.27%)
Sep 17, 2014 70.51 70.51 70.51 70.51 295 -0.99(-1.38%)
Sep 16, 2014 70.29 71.51 70.29 71.50 13,195 +0.58(+0.82%)
Sep 15, 2014 71.02 71.05 70.80 70.92 3,235 -0.43(-0.60%)
Sep 12, 2014 71.63 71.63 71.35 71.35 2,128 -1.01(-1.40%)
Sep 11, 2014 72.36 72.36 72.36 72.36 129 +0.00(+0.00%)
Sep 10, 2014 72.25 72.36 72.25 72.36 1,458 -0.62(-0.85%)
Sep 09, 2014 73.16 73.16 72.84 72.98 4,418 -0.20(-0.27%)
Sep 08, 2014 73.41 73.41 73.18 73.18 520 -0.50(-0.68%)
Sep 05, 2014 73.61 73.69 73.60 73.68 2,785 +0.11(+0.16%)
Sep 04, 2014 74.17 74.17 73.57 73.57 2,055 +0.03(+0.05%)
Sep 03, 2014 73.80 73.80 73.50 73.53 775 +0.73(+1.00%)
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.