FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.34 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:26 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 70.84 70.84 70.75 70.75 468 -0.09(-0.13%)
Feb 27, 2018 71.03 71.19 70.84 70.84 4,008 -1.38(-1.92%)
Feb 26, 2018 72.10 72.30 71.84 72.22 5,904 +0.68(+0.95%)
Feb 23, 2018 71.24 71.54 71.24 71.54 788 +0.67(+0.95%)
Feb 22, 2018 70.82 70.87 29,668 -0.40(-0.56%)
Feb 21, 2018 71.02 71.59 71.02 71.27 23,272 +0.45(+0.64%)
Feb 20, 2018 70.49 70.49 70.49 70.82 672 -0.74(-1.04%)
Feb 16, 2018 71.56 71.56 71.56 0 +0.03(+0.04%)
Feb 15, 2018 71.55 71.77 71.19 71.53 3,890 +1.12(+1.58%)
Feb 14, 2018 70.41 70.41 70.41 70.41 395 +1.01(+1.46%)
Feb 13, 2018 68.90 69.40 68.90 69.40 10,179 +0.01(+0.01%)
Feb 12, 2018 68.59 69.43 68.54 69.39 9,787 +1.86(+2.76%)
Feb 09, 2018 68.38 68.38 66.67 67.53 1,533 -0.44(-0.65%)
Feb 08, 2018 70.06 70.06 67.97 67.97 3,378 -2.73(-3.86%)
Feb 07, 2018 70.67 70.70 70.67 70.70 1,578 -1.44(-2.00%)
Feb 06, 2018 70.30 72.14 70.13 72.14 9,194 +1.36(+1.92%)
Feb 05, 2018 72.18 72.18 70.50 70.78 9,233 -1.75(-2.41%)
Feb 02, 2018 72.94 72.94 72.43 72.53 5,885 -1.08(-1.47%)
Feb 01, 2018 74.12 74.25 73.42 73.61 38,807 -0.70(-0.94%)
Jan 31, 2018 74.77 74.77 74.31 74.31 770 +0.50(+0.68%)
Jan 30, 2018 74.90 73.77 73.81 4,916 -1.09(-1.46%)
Jan 29, 2018 74.80 74.91 74.80 74.90 1,906 -0.43(-0.57%)
Jan 26, 2018 75.33 75.33 75.33 75.33 400 +0.66(+0.89%)
Jan 25, 2018 75.00 75.00 74.67 74.67 1,179 -0.13(-0.17%)
Jan 24, 2018 75.10 75.10 74.65 74.80 6,511 +0.64(+0.86%)
Jan 23, 2018 74.27 74.27 74.16 74.16 1,159 +0.22(+0.29%)
Jan 22, 2018 73.53 73.94 73.53 73.94 1,153 +0.20(+0.27%)
Jan 19, 2018 73.49 73.74 73.49 73.74 5,651 +0.67(+0.92%)
Jan 17, 2018 73.07 73.07 73.07 112 +0.07(+0.10%)
Jan 16, 2018 72.94 72.94 72.94 73.00 970 +0.36(+0.49%)
Jan 12, 2018 72.64 72.64 72.64 0 +0.67(+0.93%)
Jan 11, 2018 71.94 72.00 71.94 71.97 820 +0.32(+0.44%)
Jan 10, 2018 71.55 71.65 16,009 -0.31(-0.42%)
Jan 09, 2018 71.77 71.96 71.77 71.96 2,603 +0.12(+0.16%)
Jan 08, 2018 71.86 71.86 71.72 71.84 614 -0.21(-0.29%)
Jan 05, 2018 71.90 72.05 71.90 72.05 963 +0.46(+0.64%)
Jan 04, 2018 71.59 71.60 71.59 71.60 448 +0.16(+0.22%)
Jan 03, 2018 71.25 71.48 71.25 71.43 2,838 +0.67(+0.95%)
Jan 02, 2018 70.63 70.83 70.63 70.76 8,695 +0.56(+0.80%)
Dec 29, 2017 70.20 70.20 70.20 0 +0.37(+0.53%)
Dec 28, 2017 69.69 69.83 69.69 69.83 492 +0.50(+0.72%)
Dec 27, 2017 69.19 69.44 69.19 69.33 2,010 +0.11(+0.16%)
Dec 26, 2017 69.16 69.22 69.16 69.22 979 -0.22(-0.32%)
Dec 22, 2017 69.72 69.72 69.37 69.44 1,710 +0.22(+0.32%)
Dec 21, 2017 68.88 69.22 68.88 69.22 348 +0.52(+0.76%)
Dec 19, 2017 68.70 68.70 68.70 3 -0.28(-0.41%)
Dec 18, 2017 69.18 69.18 68.98 68.98 343 +0.25(+0.37%)
Dec 15, 2017 68.84 68.84 68.73 68.73 549 -0.12(-0.18%)
Dec 14, 2017 68.86 68.90 68.84 68.85 1,057 -0.05(-0.07%)
Dec 13, 2017 68.83 68.90 68.80 68.90 999 +0.87(+1.28%)
Dec 12, 2017 68.03 68.03 68.03 68.03 456 -0.20(-0.29%)
Dec 11, 2017 67.88 68.23 67.88 68.23 3,364 +0.57(+0.85%)
Dec 07, 2017 67.66 67.66 67.66 169 +0.15(+0.22%)
Dec 06, 2017 67.56 67.57 67.49 67.51 99,392 -0.98(-1.43%)
Dec 05, 2017 68.39 68.49 68.37 68.49 109,945 -0.06(-0.09%)
Dec 04, 2017 68.62 68.62 68.55 68.55 890 +0.17(+0.25%)
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.