FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.34 USD  -0.31 (-0.47%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 68.38 68.38 68.03 68.38 5,343 -0.24(-0.35%)
Nov 30, 2017 68.98 68.98 68.50 68.62 1,278 -0.34(-0.50%)
Nov 29, 2017 68.97 69.01 68.96 68.96 4,377 -0.44(-0.63%)
Nov 28, 2017 69.44 69.44 69.40 69.40 892 +0.30(+0.43%)
Nov 27, 2017 69.10 69.10 69.10 69.10 378 -0.72(-1.03%)
Nov 24, 2017 69.84 69.87 69.74 69.82 920 +0.22(+0.31%)
Nov 22, 2017 69.60 69.60 69.60 69.60 214 +0.18(+0.26%)
Nov 21, 2017 69.42 69.42 69.42 69.42 481 +0.75(+1.09%)
Nov 20, 2017 68.48 68.67 68.48 68.67 982 +0.02(+0.03%)
Nov 17, 2017 68.66 68.72 68.65 68.65 885 -0.22(-0.32%)
Nov 16, 2017 68.49 68.98 68.49 68.87 5,399 +0.79(+1.16%)
Nov 15, 2017 68.08 68.08 68.08 68.08 241 -0.97(-1.40%)
Nov 13, 2017 69.05 69.05 69.05 141 -0.31(-0.45%)
Nov 10, 2017 69.23 69.36 69.23 69.36 1,209 +0.14(+0.20%)
Nov 09, 2017 69.28 69.28 69.22 69.22 1,200 -0.38(-0.54%)
Nov 08, 2017 69.60 69.60 69.60 69.60 304 +0.40(+0.57%)
Nov 07, 2017 69.20 69.20 69.20 69.20 1,120 -0.16(-0.23%)
Nov 06, 2017 69.01 69.36 69.01 69.36 17,783 +0.13(+0.19%)
Nov 02, 2017 69.23 69.23 69.23 264 +0.03(+0.04%)
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.