FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.01 USD  -0.33 (-0.51%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 67.83 67.83 67.67 67.67 900 -0.05(-0.08%)
Sep 27, 2018 67.78 67.78 67.72 67.72 587 +0.24(+0.36%)
Sep 26, 2018 67.59 67.65 67.48 67.48 486 +0.39(+0.58%)
Sep 25, 2018 67.04 67.36 67.04 67.09 4,517 -1.77(-2.57%)
Sep 24, 2018 68.86 68.86 68.86 68.86 112 +0.00(+0.00%)
Sep 21, 2018 68.85 68.90 68.85 68.86 3,700 +0.39(+0.57%)
Sep 20, 2018 68.59 68.59 68.47 68.47 16,910 +0.18(+0.26%)
Sep 19, 2018 68.29 68.32 68.27 68.29 4,007 +0.56(+0.83%)
Sep 18, 2018 67.70 67.86 67.66 67.73 6,512 +0.11(+0.16%)
Sep 17, 2018 67.62 67.62 67.62 67.62 398 +0.06(+0.09%)
Sep 14, 2018 67.50 67.56 67.50 67.56 500 +0.14(+0.21%)
Sep 13, 2018 67.49 67.61 67.42 67.42 5,999 +0.35(+0.52%)
Sep 12, 2018 66.53 67.07 66.33 67.07 13,060 +0.65(+0.98%)
Sep 11, 2018 66.15 66.47 66.15 66.42 81,187 -0.01(-0.02%)
Sep 10, 2018 66.57 66.94 66.34 66.43 1,264 -0.10(-0.15%)
Sep 07, 2018 66.53 66.53 66.53 66.53 500 -0.53(-0.79%)
Sep 06, 2018 67.14 67.14 66.89 67.06 638 +0.19(+0.29%)
Sep 05, 2018 66.96 66.96 66.87 66.87 518 -0.86(-1.28%)
Sep 04, 2018 67.69 67.84 67.69 67.74 1,073 -0.89(-1.30%)
Aug 31, 2018 68.62 68.62 68.62 0 +0.00(+0.00%)
Aug 30, 2018 68.89 68.89 68.57 68.62 659 -0.58(-0.84%)
Aug 29, 2018 69.21 69.21 69.21 69.21 408 +0.43(+0.62%)
Aug 28, 2018 68.78 68.78 194 +0.00(+0.00%)
Aug 27, 2018 68.21 68.78 68.21 68.78 736 +1.41(+2.09%)
Aug 24, 2018 67.37 67.37 67.37 67.37 100 +0.00(+0.00%)
Aug 23, 2018 67.21 67.37 67.21 67.37 1,325 -0.47(-0.69%)
Aug 22, 2018 67.81 67.89 67.76 67.84 1,092 +0.16(+0.24%)
Aug 21, 2018 67.42 67.72 67.42 67.68 1,517 +0.19(+0.29%)
Aug 20, 2018 67.37 67.49 67.37 67.49 2,959 +0.77(+1.15%)
Aug 17, 2018 66.72 66.72 66.72 66.72 100 -0.00(-0.01%)
Aug 16, 2018 66.58 66.72 66.58 66.72 986 +0.77(+1.17%)
Aug 15, 2018 65.66 65.95 65.66 65.95 695 -0.88(-1.32%)
Aug 14, 2018 66.83 66.83 66.83 66.83 1,802 +0.46(+0.69%)
Aug 13, 2018 66.75 66.87 66.26 66.37 3,383 -0.63(-0.94%)
Aug 10, 2018 67.01 67.23 67.00 67.00 3,900 -1.20(-1.76%)
Aug 09, 2018 68.30 68.30 68.09 68.20 13,896 -0.01(-0.01%)
Aug 08, 2018 67.83 68.21 67.83 68.21 1,217 +0.10(+0.14%)
Aug 07, 2018 68.13 68.13 68.10 68.11 2,714 +0.74(+1.10%)
Aug 06, 2018 67.14 67.54 67.14 67.37 3,808 -0.02(-0.03%)
Aug 03, 2018 67.39 67.39 67.39 67.39 100 +0.15(+0.22%)
Aug 02, 2018 67.30 67.30 67.24 67.24 387 -0.68(-0.99%)
Aug 01, 2018 68.49 68.49 67.92 67.92 336 -0.59(-0.86%)
Jul 31, 2018 68.51 68.51 68.51 68.51 214 +0.52(+0.76%)
Jul 30, 2018 68.04 68.13 67.98 67.99 2,358 +0.11(+0.16%)
Jul 27, 2018 67.88 67.88 67.88 67.88 100 +0.00(+0.00%)
Jul 26, 2018 67.88 67.88 67.88 154 -0.12(-0.18%)
Jul 25, 2018 68.00 68.00 68.00 68.00 567 +0.28(+0.41%)
Jul 24, 2018 68.01 68.01 67.72 67.72 552 +0.89(+1.33%)
Jul 20, 2018 66.83 66.83 66.83 245 +0.46(+0.69%)
Jul 19, 2018 66.37 66.37 66.37 66.37 665 -0.45(-0.67%)
Jul 18, 2018 66.82 66.82 66.82 66.82 329 +0.07(+0.10%)
Jul 17, 2018 66.75 66.75 66.75 66.75 385 +0.16(+0.24%)
Jul 16, 2018 66.59 66.59 66.59 66.59 439 -0.35(-0.52%)
Jul 13, 2018 66.71 66.94 66.71 66.94 3,277 +0.11(+0.16%)
Jul 12, 2018 66.83 66.83 66.83 66.83 206 +0.75(+1.14%)
Jul 11, 2018 66.32 66.32 66.08 66.08 302 -1.22(-1.81%)
Jul 09, 2018 67.30 67.30 67.30 161 +0.94(+1.42%)
Jul 06, 2018 65.77 66.36 65.77 66.36 917 +0.73(+1.12%)
Jul 05, 2018 65.57 65.63 65.57 65.63 620 -0.50(-0.76%)
Jul 03, 2018 66.13 66.13 66.13 0 +0.74(+1.13%)
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.