FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.80 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.79 60.82 60.71 60.80 1,525 +0.08(+0.13%)
Jan 30, 2017 60.75 60.75 60.66 60.72 1,058 -0.20(-0.32%)
Jan 27, 2017 60.89 60.92 60.81 60.92 584 -0.08(-0.14%)
Jan 26, 2017 60.86 61.00 60.86 61.00 1,062 +0.25(+0.41%)
Jan 24, 2017 60.75 97 +0.51(+0.84%)
Jan 23, 2017 59.94 60.24 59.94 60.24 3,380 +0.48(+0.81%)
Jan 20, 2017 59.75 59.76 59.75 59.76 516 +0.02(+0.03%)
Jan 19, 2017 59.74 59.74 59.74 59.74 309 -0.06(-0.11%)
Jan 18, 2017 60.00 60.00 59.81 59.81 1,736 -0.35(-0.59%)
Jan 17, 2017 60.00 60.16 60.00 60.16 5,277 +0.04(+0.06%)
Jan 13, 2017 60.12 60.12 60.12 0 +0.03(+0.06%)
Jan 12, 2017 60.09 60.09 60.09 60.09 554 +0.11(+0.18%)
Jan 11, 2017 59.54 59.98 59.54 59.98 742 +0.47(+0.79%)
Jan 10, 2017 59.55 59.61 59.39 59.51 46,501 +0.33(+0.56%)
Jan 09, 2017 59.20 59.24 59.16 59.18 12,921 +0.18(+0.31%)
Jan 06, 2017 59.04 59.07 58.99 59.00 11,409 -0.37(-0.62%)
Jan 05, 2017 59.30 59.37 59.29 59.37 2,511 +0.72(+1.22%)
Jan 04, 2017 58.49 58.65 58.49 58.65 1,387 +0.73(+1.26%)
Jan 03, 2017 58.37 58.37 57.90 57.92 2,212 +0.63(+1.10%)
Dec 30, 2016 57.29 57.29 57.29 0 -0.37(-0.64%)
Dec 29, 2016 57.41 57.82 57.41 57.66 2,382 +0.41(+0.72%)
Dec 28, 2016 57.29 57.29 57.12 57.25 4,123 +0.26(+0.46%)
Dec 27, 2016 57.06 57.07 56.96 56.99 3,465 +0.28(+0.49%)
Dec 23, 2016 56.71 56.71 56.71 0 -0.30(-0.53%)
Dec 22, 2016 57.32 57.32 57.00 57.01 7,393 -0.56(-0.97%)
Dec 21, 2016 57.62 57.63 57.55 57.57 2,154 -0.18(-0.31%)
Dec 20, 2016 57.48 57.85 57.48 57.75 12,031 -0.03(-0.05%)
Dec 19, 2016 57.74 57.78 57.62 57.78 691 -0.22(-0.38%)
Dec 16, 2016 57.98 58.09 57.81 58.00 5,699 -0.39(-0.66%)
Dec 15, 2016 58.24 58.39 58.24 58.39 1,664 -0.44(-0.76%)
Dec 14, 2016 59.13 59.55 58.83 58.83 5,737 -0.83(-1.39%)
Dec 13, 2016 59.69 59.73 59.66 59.66 600 +0.54(+0.91%)
Dec 12, 2016 59.13 59.14 59.06 59.12 1,358 -0.53(-0.89%)
Dec 09, 2016 59.57 59.65 59.57 59.65 837 -0.22(-0.36%)
Dec 08, 2016 59.53 59.89 59.53 59.87 7,593 +0.48(+0.80%)
Dec 07, 2016 59.35 59.39 59.35 59.39 1,163 +0.45(+0.76%)
Dec 06, 2016 58.82 59.05 58.82 58.94 5,415 +0.33(+0.57%)
Dec 05, 2016 58.38 58.67 58.38 58.61 8,927 +0.12(+0.21%)
Dec 02, 2016 58.49 58.49 58.49 58.49 117 -0.23(-0.39%)
Dec 01, 2016 58.65 58.72 58.65 58.72 770 +0.22(+0.37%)
Nov 30, 2016 58.50 58.50 58.50 58.50 390 -0.09(-0.15%)
Nov 28, 2016 58.59 169 +0.61(+1.06%)
Nov 23, 2016 57.98 76 -0.10(-0.18%)
Nov 22, 2016 58.00 58.11 57.85 58.08 5,022 +0.73(+1.27%)
Nov 21, 2016 57.45 57.45 57.35 57.35 1,531 +0.04(+0.07%)
Nov 18, 2016 57.53 57.53 57.14 57.31 4,061 -0.03(-0.05%)
Nov 17, 2016 57.59 57.59 57.24 57.34 1,204 +0.30(+0.52%)
Nov 16, 2016 57.27 57.27 56.99 57.04 4,623 -0.51(-0.89%)
Nov 15, 2016 57.52 57.56 57.50 57.56 2,085 +0.49(+0.85%)
Nov 14, 2016 56.98 57.07 56.79 57.07 6,104 -0.28(-0.49%)
Nov 11, 2016 57.09 57.37 57.09 57.35 1,738 -0.52(-0.90%)
Nov 10, 2016 58.20 58.20 57.81 57.87 10,767 -0.89(-1.51%)
Nov 09, 2016 58.92 59.01 58.76 58.76 1,712 -1.44(-2.39%)
Nov 08, 2016 60.00 60.21 60.00 60.20 1,749 +0.41(+0.69%)
Nov 07, 2016 59.54 59.87 59.54 59.79 1,419 +1.29(+2.21%)
Nov 04, 2016 58.22 58.65 58.22 58.50 1,107 -0.33(-0.56%)
Nov 03, 2016 58.92 58.92 58.83 58.83 1,124 -0.17(-0.29%)
Nov 02, 2016 59.15 59.15 59.00 59.00 315 -0.31(-0.52%)
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.