FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.80 USD  -0.14 (-0.21%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 71.15 71.26 70.82 70.82 2,042 -1.25(-1.73%)
Apr 29, 2015 72.39 72.42 72.07 72.07 79,599 -0.62(-0.85%)
Apr 28, 2015 72.75 73.13 72.69 72.69 585 -0.31(-0.42%)
Apr 27, 2015 73.00 73.00 73.00 73.00 402 +0.37(+0.51%)
Apr 24, 2015 72.45 72.63 72.45 72.63 531 +0.83(+1.16%)
Apr 23, 2015 71.53 71.80 71.53 71.80 3,060 +0.45(+0.63%)
Apr 21, 2015 71.48 71.48 71.35 71.35 122 +0.86(+1.22%)
Apr 20, 2015 70.60 70.60 70.49 70.49 1,367 +0.69(+0.99%)
Apr 17, 2015 70.69 70.69 69.80 69.80 5,321 -1.78(-2.48%)
Apr 16, 2015 71.40 71.58 71.40 71.58 524 +1.25(+1.77%)
Apr 15, 2015 70.51 70.51 70.33 70.33 370 -0.26(-0.37%)
Apr 14, 2015 70.59 70.59 70.59 70.59 129 +0.14(+0.20%)
Apr 13, 2015 70.57 70.57 70.45 70.45 1,200 -0.18(-0.25%)
Apr 10, 2015 70.53 70.64 70.50 70.63 1,195 -0.36(-0.51%)
Apr 09, 2015 70.67 70.99 70.67 70.99 1,357 +0.77(+1.10%)
Apr 08, 2015 69.97 70.22 69.87 70.22 7,043 +1.44(+2.09%)
Apr 07, 2015 69.07 69.07 68.75 68.78 1,228 -0.29(-0.42%)
Apr 06, 2015 68.78 69.07 68.67 69.07 410 +0.86(+1.26%)
Apr 02, 2015 67.66 68.21 68.21 68.21 4,800 +0.70(+1.04%)
Apr 01, 2015 67.51 67.51 67.51 67.51 1,417 +0.39(+0.58%)
Mar 31, 2015 67.06 67.12 67.02 67.12 2,777 -0.48(-0.71%)
Mar 30, 2015 67.60 67.60 67.60 67.60 322 +0.52(+0.78%)
Mar 27, 2015 67.14 67.14 66.88 67.08 2,424 +0.08(+0.12%)
Mar 26, 2015 67.02 67.02 67.00 67.00 1,888 -0.25(-0.37%)
Mar 25, 2015 67.07 67.25 67.06 67.25 862 -0.41(-0.61%)
Mar 24, 2015 67.78 67.79 67.66 67.66 23,513 +0.14(+0.20%)
Mar 23, 2015 67.27 67.59 67.27 67.52 3,765 -0.31(-0.45%)
Mar 20, 2015 67.43 67.83 67.43 67.83 11,404 +0.90(+1.34%)
Mar 19, 2015 66.93 66.93 66.93 66.93 314 -0.68(-1.01%)
Mar 18, 2015 66.70 67.61 66.45 67.61 4,067 +1.29(+1.95%)
Mar 17, 2015 66.37 66.37 66.32 66.32 8,120 +0.04(+0.06%)
Mar 16, 2015 66.17 66.30 66.12 66.28 9,119 +0.76(+1.17%)
Mar 13, 2015 65.66 65.75 65.52 65.52 2,866 -0.68(-1.03%)
Mar 12, 2015 66.13 66.38 66.13 66.20 580 +0.71(+1.09%)
Mar 11, 2015 65.22 65.49 65.22 65.49 400 -1.02(-1.53%)
Mar 09, 2015 66.59 66.71 66.51 66.51 138 +0.10(+0.15%)
Mar 06, 2015 67.07 67.07 66.41 66.41 3,117 -0.88(-1.31%)
Mar 05, 2015 67.26 67.46 67.26 67.29 1,940 -0.05(-0.07%)
Mar 04, 2015 67.86 67.92 67.17 67.34 2,097 -0.58(-0.85%)
Mar 03, 2015 67.89 68.09 67.89 67.92 3,340 -0.59(-0.87%)
Mar 02, 2015 68.60 68.60 68.37 68.51 7,753 -0.10(-0.15%)
Feb 27, 2015 68.72 68.81 68.44 68.61 12,662 -0.25(-0.36%)
Feb 26, 2015 69.00 69.00 68.76 68.86 2,450 +0.05(+0.07%)
Feb 25, 2015 68.84 68.84 68.81 68.81 2,734 +0.00(+0.00%)
Feb 24, 2015 68.25 68.42 68.25 68.81 4,671 +0.72(+1.06%)
Feb 23, 2015 68.33 68.33 67.82 68.09 1,780 -0.34(-0.50%)
Feb 20, 2015 68.09 68.43 67.95 68.43 449 +0.32(+0.47%)
Feb 19, 2015 68.25 68.37 68.11 68.11 1,074 -0.21(-0.30%)
Feb 17, 2015 68.31 68.34 68.22 68.32 96 -0.20(-0.29%)
Feb 13, 2015 68.45 68.52 68.52 68.52 1,000 +0.98(+1.45%)
Feb 12, 2015 67.42 67.54 67.42 67.54 1,050 +0.96(+1.44%)
Feb 11, 2015 66.81 66.81 66.58 66.58 3,966 -0.61(-0.91%)
Feb 09, 2015 67.48 67.52 67.19 67.19 44 -0.31(-0.46%)
Feb 06, 2015 67.61 67.61 67.32 67.50 2,134 -0.77(-1.13%)
Feb 05, 2015 68.20 68.28 67.79 68.27 2,118 -0.21(-0.31%)
Feb 04, 2015 68.48 68.48 68.48 68.48 348 +1.00(+1.49%)
Feb 03, 2015 67.10 67.58 67.10 67.48 1,894 +0.56(+0.84%)
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.