FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.34 USD  +1.05 (+1.63%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 57.22 57.53 57.14 57.53 713 +0.43(+0.76%)
Jun 29, 2016 56.79 57.10 56.74 57.10 725 +1.17(+2.09%)
Jun 28, 2016 55.78 55.93 55.70 55.93 73,158 +1.36(+2.50%)
Jun 27, 2016 54.60 54.92 54.14 54.57 31,922 -0.58(-1.06%)
Jun 24, 2016 56.01 56.01 55.04 55.15 10,460 -2.77(-4.78%)
Jun 23, 2016 57.20 57.92 57.20 57.92 82,730 +1.49(+2.63%)
Jun 22, 2016 56.71 56.71 56.43 56.43 1,097 -0.28(-0.49%)
Jun 21, 2016 55.90 56.71 55.90 56.71 1,759 +0.54(+0.96%)
Jun 20, 2016 56.22 56.25 56.15 56.17 18,326 +0.74(+1.33%)
Jun 17, 2016 55.19 55.51 55.19 55.43 5,448 +0.40(+0.73%)
Jun 16, 2016 54.63 55.03 54.60 55.03 1,015 -0.84(-1.51%)
Jun 15, 2016 55.87 55.87 55.87 55.87 337 +0.49(+0.89%)
Jun 14, 2016 55.45 55.54 55.38 55.38 2,289 -0.22(-0.40%)
Jun 13, 2016 55.94 56.15 55.60 55.60 2,367 -0.78(-1.37%)
Jun 10, 2016 56.35 56.38 56.17 56.38 34,356 -0.81(-1.42%)
Jun 09, 2016 57.20 57.24 57.19 57.19 2,215 -0.58(-1.00%)
Jun 08, 2016 57.72 58.03 57.72 57.77 3,923 +0.18(+0.31%)
Jun 07, 2016 57.54 57.62 57.53 57.59 1,381 +0.54(+0.95%)
Jun 06, 2016 56.50 57.05 56.50 57.05 2,772 +0.66(+1.17%)
Jun 03, 2016 56.16 56.39 56.09 56.39 2,320 +0.72(+1.30%)
Jun 02, 2016 55.31 55.76 55.31 55.67 4,503 +0.26(+0.48%)
Jun 01, 2016 55.18 55.46 55.18 55.40 4,166 -0.02(-0.03%)
May 31, 2016 55.41 55.55 55.24 55.42 3,405 +0.27(+0.49%)
May 27, 2016 55.39 55.15 55.15 55.15 2,600 +0.01(+0.01%)
May 26, 2016 55.15 55.32 55.15 55.15 1,091 +0.09(+0.17%)
May 25, 2016 55.19 55.19 55.02 55.05 4,059 +0.68(+1.25%)
May 24, 2016 54.01 54.44 54.01 54.38 2,316 +0.24(+0.45%)
May 23, 2016 54.24 54.27 54.12 54.13 468 +0.10(+0.19%)
May 20, 2016 54.18 54.18 54.03 54.03 900 +0.47(+0.88%)
May 19, 2016 53.73 53.76 53.39 53.56 16,486 -1.20(-2.19%)
May 18, 2016 54.73 54.76 54.73 54.76 358 -0.06(-0.11%)
May 17, 2016 54.86 54.86 54.82 54.82 426 +0.82(+1.52%)
May 13, 2016 54.08 54.25 54.00 54.00 194 -0.87(-1.59%)
May 12, 2016 55.05 55.06 54.78 54.87 1,791 -0.26(-0.47%)
May 11, 2016 55.05 55.25 54.86 55.13 12,930 -0.13(-0.24%)
May 10, 2016 55.22 55.26 54.96 55.26 1,181 +0.73(+1.34%)
May 09, 2016 54.98 54.98 54.30 54.53 5,700 -0.42(-0.76%)
May 06, 2016 54.29 55.08 54.29 54.95 7,653 -0.07(-0.13%)
May 05, 2016 55.38 55.38 54.89 55.02 6,487 -0.04(-0.07%)
May 04, 2016 55.18 55.55 54.92 55.06 9,059 -0.83(-1.49%)
May 03, 2016 55.84 55.89 55.84 55.89 684 -0.88(-1.54%)
May 02, 2016 56.58 56.92 56.52 56.77 4,965 +0.41(+0.73%)
Apr 29, 2016 56.62 56.82 56.36 56.36 3,528 -0.78(-1.37%)
Apr 28, 2016 57.58 57.82 57.06 57.14 21,567 -0.53(-0.92%)
Apr 27, 2016 57.27 57.70 57.27 57.67 3,193 -0.19(-0.33%)
Apr 26, 2016 57.66 57.87 57.66 57.86 4,008 +0.26(+0.44%)
Apr 25, 2016 57.82 57.86 57.50 57.60 5,342 -0.38(-0.65%)
Apr 22, 2016 58.21 58.21 57.90 57.98 37,262 -0.13(-0.22%)
Apr 21, 2016 58.11 58.11 58.11 58.11 366 -0.27(-0.46%)
Apr 20, 2016 57.92 58.38 57.92 58.38 2,464 -0.12(-0.20%)
Apr 19, 2016 58.25 58.63 58.25 58.49 4,224 +0.68(+1.18%)
Apr 18, 2016 57.18 58.00 57.18 57.81 8,826 +0.58(+1.01%)
Apr 15, 2016 57.62 57.62 57.23 57.23 5,632 +0.01(+0.03%)
Apr 14, 2016 57.23 57.41 57.21 57.22 1,329 +0.05(+0.09%)
Apr 13, 2016 57.36 57.36 57.10 57.17 4,622 +0.99(+1.75%)
Apr 12, 2016 56.19 56.19 56.18 56.18 546 +0.45(+0.81%)
Apr 11, 2016 55.82 55.82 55.49 55.73 2,647 +0.48(+0.87%)
Apr 08, 2016 55.47 55.47 55.25 55.25 3,424 +0.89(+1.64%)
Apr 07, 2016 54.65 54.78 54.19 54.36 10,671 -0.80(-1.45%)
Apr 06, 2016 54.68 55.16 54.56 55.16 1,625 +0.49(+0.89%)
Apr 05, 2016 55.08 55.08 54.67 54.67 1,680 -0.97(-1.74%)
Apr 04, 2016 55.90 55.99 55.64 55.64 7,583 -0.56(-0.99%)
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.