FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
66.62 USD  +0.05 (+0.07%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 68.74 68.74 68.74 68.74 261 +0.27(+0.39%)
Oct 30, 2017 68.55 68.55 68.47 68.47 747 -0.08(-0.12%)
Oct 27, 2017 68.55 68.55 68.55 68.55 1,603 +0.17(+0.25%)
Oct 26, 2017 68.38 68.38 68.38 68.38 562 -0.08(-0.12%)
Oct 24, 2017 68.46 68.46 68.46 58 -0.01(-0.01%)
Oct 23, 2017 68.47 68.47 68.47 68.47 258 -0.38(-0.55%)
Oct 20, 2017 68.74 68.94 68.73 68.85 3,134 +0.36(+0.53%)
Oct 19, 2017 68.42 68.54 68.42 68.49 993 -0.69(-1.00%)
Oct 18, 2017 69.04 69.18 69.04 69.18 1,637 +0.18(+0.26%)
Oct 17, 2017 68.99 69.00 68.99 69.00 1,837 -0.12(-0.17%)
Oct 16, 2017 69.17 69.23 69.06 69.12 7,944 +0.06(+0.09%)
Oct 13, 2017 69.00 69.06 68.96 69.06 765 +0.59(+0.86%)
Oct 12, 2017 68.43 68.47 68.43 68.47 616 +0.15(+0.22%)
Oct 11, 2017 68.20 68.32 68.14 68.32 1,724 +0.18(+0.26%)
Oct 10, 2017 68.07 68.14 68.06 68.14 1,497 +0.67(+0.99%)
Oct 09, 2017 67.74 67.74 67.46 67.47 1,764 +0.04(+0.06%)
Oct 06, 2017 67.44 67.44 67.43 67.43 700 -0.42(-0.61%)
Oct 05, 2017 67.64 67.84 67.58 67.84 844 +0.46(+0.69%)
Oct 04, 2017 67.30 67.40 67.30 67.38 2,066 -0.02(-0.03%)
Oct 03, 2017 67.34 67.41 67.09 67.40 12,968 +0.09(+0.13%)
Oct 02, 2017 66.92 67.31 66.92 67.31 996 +0.31(+0.46%)
Sep 29, 2017 66.87 67.00 66.84 67.00 1,009 +0.48(+0.72%)
Sep 28, 2017 66.33 66.52 66.16 66.52 2,688 -0.03(-0.05%)
Sep 27, 2017 66.42 66.55 66.35 66.55 4,120 -0.30(-0.45%)
Sep 26, 2017 66.86 66.86 66.64 66.85 1,199 -1.06(-1.56%)
Sep 25, 2017 68.37 68.37 67.91 67.91 20,186 -0.82(-1.19%)
Sep 22, 2017 68.73 68.75 68.67 68.73 12,297 -0.22(-0.32%)
Sep 21, 2017 68.95 68.95 68.95 68.95 342 -0.06(-0.09%)
Sep 20, 2017 69.26 69.29 68.97 69.01 4,468 -0.28(-0.40%)
Sep 19, 2017 69.29 69.46 69.23 69.29 10,864 -0.18(-0.25%)
Sep 18, 2017 69.39 69.47 69.34 69.47 5,056 +0.58(+0.84%)
Sep 14, 2017 68.89 14 -0.05(-0.07%)
Sep 13, 2017 68.94 68.94 68.85 68.94 2,212 -0.42(-0.61%)
Sep 12, 2017 69.36 69.48 69.36 69.36 4,114 -0.12(-0.17%)
Sep 11, 2017 69.31 69.54 69.31 69.48 8,851 +0.65(+0.94%)
Sep 08, 2017 69.23 69.23 68.83 68.83 2,030 +0.20(+0.29%)
Sep 06, 2017 68.63 168 +0.41(+0.61%)
Sep 05, 2017 68.64 68.64 68.13 68.22 3,561 -0.84(-1.21%)
Sep 01, 2017 68.97 69.11 68.97 69.06 2,251 +0.28(+0.41%)
Aug 31, 2017 68.47 68.81 68.47 68.78 3,340 +0.31(+0.45%)
Aug 30, 2017 68.47 68.47 68.47 68.47 352 -0.16(-0.23%)
Aug 29, 2017 68.62 68.63 68.59 68.63 700 -0.04(-0.06%)
Aug 28, 2017 68.68 68.74 68.66 68.67 5,255 -0.23(-0.33%)
Aug 25, 2017 68.72 68.90 68.72 68.90 2,945 +0.50(+0.73%)
Aug 24, 2017 68.23 68.40 68.23 68.40 2,151 +0.35(+0.51%)
Aug 23, 2017 67.91 68.08 67.91 68.05 1,781 -0.01(-0.01%)
Aug 22, 2017 68.05 68.06 68.02 68.06 4,281 +0.55(+0.81%)
Aug 21, 2017 67.45 67.60 67.38 67.51 1,978 +0.19(+0.28%)
Aug 18, 2017 67.29 67.32 67.14 67.32 1,165 +0.07(+0.11%)
Aug 17, 2017 67.59 67.59 67.22 67.25 3,923 -0.55(-0.81%)
Aug 16, 2017 67.39 67.80 67.39 67.80 3,517 +0.61(+0.91%)
Aug 15, 2017 67.13 67.19 67.00 67.19 8,656 -0.01(-0.01%)
Aug 14, 2017 67.21 67.39 67.20 67.20 30,193 +0.11(+0.16%)
Aug 11, 2017 66.75 67.20 66.75 67.09 5,924 +0.39(+0.58%)
Aug 10, 2017 67.25 67.25 66.68 66.70 3,756 -1.15(-1.69%)
Aug 09, 2017 68.01 68.01 67.70 67.85 8,619 -0.31(-0.45%)
Aug 08, 2017 68.13 68.45 68.13 68.16 1,608 -0.09(-0.13%)
Aug 07, 2017 68.24 68.25 68.16 68.25 2,524 +0.15(+0.22%)
Aug 04, 2017 68.13 68.17 67.97 68.10 2,352 +0.05(+0.08%)
Aug 03, 2017 68.00 68.08 68.00 68.05 3,709 -0.22(-0.32%)
Aug 02, 2017 68.40 68.40 68.11 68.27 1,273 -0.04(-0.06%)
Aug 01, 2017 68.32 68.38 68.24 68.31 6,943 +0.33(+0.49%)
Jul 31, 2017 68.17 68.17 67.71 67.98 33,930 +0.28(+0.41%)
Jul 28, 2017 67.68 67.70 67.68 67.70 575 -0.13(-0.18%)
Jul 27, 2017 68.20 68.20 67.60 67.83 1,779 -0.31(-0.45%)
Jul 26, 2017 67.82 68.17 67.82 68.14 868 +0.53(+0.78%)
Jul 24, 2017 67.61 119 +0.21(+0.31%)
Jul 21, 2017 67.58 67.58 67.32 67.40 3,399 -0.19(-0.28%)
Jul 20, 2017 67.52 67.63 67.49 67.59 877 -0.06(-0.09%)
Jul 19, 2017 67.56 67.65 67.56 67.65 663 +0.54(+0.81%)
Jul 18, 2017 67.10 67.12 67.03 67.11 2,137 +0.13(+0.20%)
Jul 17, 2017 66.94 67.02 66.93 66.98 1,331 -0.47(-0.70%)
Jul 14, 2017 66.94 67.45 66.94 67.45 4,165 +0.85(+1.28%)
Jul 13, 2017 66.89 66.89 66.56 66.60 21,601 +0.10(+0.15%)
Jul 12, 2017 66.09 66.50 66.09 66.50 5,364 +0.95(+1.46%)
Jul 11, 2017 65.48 65.54 65.36 65.54 883 +0.37(+0.57%)
Jul 10, 2017 65.06 65.17 64.97 65.17 2,500 +0.35(+0.54%)
Jul 07, 2017 64.87 64.94 64.82 64.82 1,246 -0.19(-0.28%)
Jul 06, 2017 64.94 65.01 64.93 65.01 1,489 -0.51(-0.79%)
Jul 05, 2017 65.24 65.53 65.24 65.52 793 -0.21(-0.32%)
Jul 03, 2017 66.06 66.06 65.73 65.73 1,624 +0.12(+0.18%)
Jun 30, 2017 65.71 65.71 65.49 65.61 1,911 +0.39(+0.60%)
Jun 29, 2017 65.49 65.55 65.22 65.22 538 -0.63(-0.96%)
Jun 28, 2017 65.77 65.89 65.77 65.85 1,780 +0.43(+0.66%)
Jun 27, 2017 65.81 65.81 65.39 65.42 3,035 -0.48(-0.73%)
Jun 26, 2017 65.98 65.98 65.87 65.90 2,294 +0.10(+0.15%)
Jun 23, 2017 65.64 65.94 65.64 65.80 1,099 +0.12(+0.18%)
Jun 22, 2017 65.60 65.80 65.60 65.68 2,846 +0.27(+0.42%)
Jun 21, 2017 65.50 65.54 65.34 65.41 2,207 -0.14(-0.21%)
Jun 20, 2017 65.61 65.66 65.54 65.55 3,338 -0.45(-0.68%)
Jun 19, 2017 65.90 66.00 65.90 66.00 4,523 +0.62(+0.95%)
Jun 16, 2017 65.29 65.38 64.99 65.38 11,094 +0.05(+0.08%)
Jun 15, 2017 65.15 65.33 65.02 65.33 2,058 -0.48(-0.73%)
Jun 14, 2017 65.99 66.14 65.74 65.81 5,793 +0.11(+0.17%)
Jun 13, 2017 65.36 65.74 65.36 65.70 24,017 +0.58(+0.89%)
Jun 12, 2017 65.22 65.22 64.97 65.12 25,827 -0.10(-0.15%)
Jun 09, 2017 65.81 65.81 65.22 65.22 8,298 -0.76(-1.15%)
Jun 08, 2017 65.98 65.98 65.98 65.98 182 +0.24(+0.36%)
Jun 07, 2017 65.87 65.87 65.62 65.74 1,117 -0.20(-0.30%)
Jun 06, 2017 65.94 65.94 65.94 65.94 338 +0.02(+0.03%)
Jun 05, 2017 65.95 66.01 65.92 65.92 1,620 -0.13(-0.20%)
Jun 02, 2017 66.00 66.05 65.96 66.05 3,617 +0.35(+0.53%)
Jun 01, 2017 65.42 65.71 65.40 65.71 1,908 +0.49(+0.74%)
May 31, 2017 65.27 65.27 65.22 65.22 2,025 -0.40(-0.61%)
May 26, 2017 65.62 88 -0.11(-0.17%)
May 25, 2017 65.79 65.79 65.69 65.73 3,094 +0.24(+0.37%)
May 24, 2017 65.49 65.49 65.49 65.49 547 +0.24(+0.37%)
May 23, 2017 65.40 65.40 65.20 65.25 4,921 -0.18(-0.27%)
May 22, 2017 65.68 65.68 65.36 65.43 13,634 +0.23(+0.36%)
May 19, 2017 65.13 65.19 65.00 65.19 2,443 +0.59(+0.91%)
May 18, 2017 64.21 64.61 64.21 64.61 3,231 +0.29(+0.44%)
May 17, 2017 64.99 64.99 64.32 64.32 18,210 -0.91(-1.40%)
May 16, 2017 65.18 65.23 65.18 65.23 1,179 -0.08(-0.12%)
May 15, 2017 65.14 65.47 65.14 65.31 5,756 +0.57(+0.88%)
May 12, 2017 64.75 64.81 64.67 64.74 10,638 +0.02(+0.03%)
May 11, 2017 64.71 64.73 64.41 64.72 6,989 +0.04(+0.06%)
May 10, 2017 64.62 64.68 64.60 64.68 2,174 +0.15(+0.23%)
May 09, 2017 64.60 64.64 64.51 64.53 4,399 +0.29(+0.45%)
May 08, 2017 64.34 64.34 64.23 64.24 2,352 +0.10(+0.15%)
May 05, 2017 63.95 64.20 63.95 64.14 5,305 +0.19(+0.30%)
May 04, 2017 64.17 64.18 63.87 63.95 21,856 -0.29(-0.45%)
May 03, 2017 64.50 64.50 64.17 64.24 11,743 -0.38(-0.59%)
May 02, 2017 64.71 64.71 64.50 64.62 16,807 +0.16(+0.25%)
May 01, 2017 64.33 64.53 64.30 64.46 18,277 +0.62(+0.97%)
Apr 27, 2017 63.84 21 -0.71(-1.11%)
Apr 26, 2017 64.32 64.56 64.32 64.56 805 -0.07(-0.11%)
Apr 25, 2017 64.13 64.63 64.13 64.63 522 +0.66(+1.03%)
Apr 24, 2017 63.97 63.97 63.97 63.97 980 +0.68(+1.08%)
Apr 21, 2017 63.03 63.78 63.03 63.29 11,365 +0.17(+0.27%)
Apr 20, 2017 62.93 63.13 62.93 63.12 1,344 +0.12(+0.19%)
Apr 18, 2017 63.00 124 -0.66(-1.04%)
Apr 17, 2017 63.59 63.66 63.59 63.66 918 +0.00(+0.00%)
Apr 13, 2017 63.66 63.66 63.62 63.66 951 +0.05(+0.08%)
Apr 12, 2017 63.51 63.62 63.46 63.61 1,092 +0.06(+0.09%)
Apr 11, 2017 63.55 63.55 63.55 63.55 208 -0.13(-0.20%)
Apr 10, 2017 63.81 63.81 63.68 63.68 432 -0.25(-0.39%)
Apr 07, 2017 64.17 64.17 63.93 63.93 283 -0.09(-0.14%)
Apr 06, 2017 63.80 64.01 63.74 64.01 3,794 -0.30(-0.47%)
Apr 05, 2017 64.57 64.57 64.26 64.32 362 +0.17(+0.27%)
Apr 04, 2017 64.15 64.15 64.15 64.15 1,056 +0.21(+0.32%)
Apr 03, 2017 64.34 64.34 63.90 63.94 2,279 -0.52(-0.80%)
Mar 30, 2017 64.46 102 +0.07(+0.10%)
Mar 29, 2017 64.42 64.42 64.39 64.39 864 -0.00(-0.00%)
Mar 28, 2017 64.44 64.44 64.39 64.39 563 +0.46(+0.72%)
Mar 27, 2017 63.49 63.93 63.49 63.93 571 -0.25(-0.39%)
Mar 24, 2017 64.18 64.18 64.18 64.18 111 +0.22(+0.34%)
Mar 23, 2017 63.51 64.25 63.51 63.96 2,475 -0.23(-0.36%)
Mar 22, 2017 64.00 64.20 64.00 64.19 4,450 +0.14(+0.22%)
Mar 21, 2017 64.75 64.75 64.05 64.05 1,038 -0.58(-0.90%)
Mar 20, 2017 64.07 64.63 64.07 64.63 1,278 +0.63(+0.99%)
Mar 17, 2017 63.96 64.06 63.96 64.00 434 +0.06(+0.10%)
Mar 16, 2017 64.01 64.01 63.89 63.94 2,035 +1.11(+1.77%)
Mar 15, 2017 62.75 62.83 62.75 62.83 737 +0.43(+0.68%)
Mar 14, 2017 62.45 62.45 62.40 62.40 362 +0.02(+0.03%)
Mar 13, 2017 62.58 62.58 62.34 62.38 3,404 +0.88(+1.43%)
Mar 09, 2017 61.50 34 -0.56(-0.90%)
Mar 08, 2017 62.17 62.17 62.00 62.06 1,028 -0.16(-0.26%)
Mar 07, 2017 62.21 62.31 62.17 62.22 8,738 +0.26(+0.42%)
Mar 06, 2017 61.87 62.01 61.87 61.96 4,129 +0.08(+0.13%)
Mar 03, 2017 62.03 62.03 61.88 61.88 354 -0.17(-0.28%)
Mar 02, 2017 62.29 62.29 62.05 62.05 850 -0.78(-1.25%)
Mar 01, 2017 62.50 62.84 62.50 62.84 713 +0.61(+0.97%)
Feb 28, 2017 62.32 62.32 62.23 62.23 1,443 -0.06(-0.10%)
Feb 27, 2017 62.41 62.41 62.29 62.29 2,414 -0.20(-0.33%)
Feb 24, 2017 62.52 62.60 62.45 62.49 719 -0.51(-0.82%)
Feb 23, 2017 62.90 63.10 62.90 63.01 4,589 +0.11(+0.17%)
Feb 22, 2017 62.95 62.95 62.87 62.90 1,484 +0.13(+0.21%)
Feb 21, 2017 62.58 62.77 62.58 62.77 1,941 +0.49(+0.79%)
Feb 17, 2017 62.28 62.28 62.28 0 -0.33(-0.53%)
Feb 16, 2017 62.52 62.70 62.52 62.61 3,049 -0.29(-0.47%)
Feb 15, 2017 62.24 62.90 62.24 62.90 31,541 +0.96(+1.55%)
Feb 14, 2017 62.20 62.20 61.88 61.94 12,916 -0.43(-0.69%)
Feb 13, 2017 62.29 62.37 62.29 62.37 637 +0.26(+0.42%)
Feb 10, 2017 61.80 62.11 61.79 62.11 1,460 +0.50(+0.81%)
Feb 09, 2017 61.61 61.61 61.61 61.61 276 +0.29(+0.47%)
Feb 08, 2017 61.32 61.33 61.32 61.32 687 +0.29(+0.48%)
Feb 07, 2017 61.26 61.26 60.84 61.03 1,644 -0.11(-0.18%)
Feb 06, 2017 61.21 61.22 61.13 61.14 4,219 -0.29(-0.47%)
Feb 03, 2017 61.35 61.43 61.33 61.43 830 +0.40(+0.66%)
Feb 02, 2017 61.13 61.13 61.03 61.03 229 +0.03(+0.05%)
Feb 01, 2017 61.00 61.00 61.00 61.00 458 +0.20(+0.33%)
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.