FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.80 USD  -0.14 (-0.21%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 59.41 59.57 59.41 59.52 586 +0.22(+0.38%)
Oct 28, 2016 59.49 59.71 58.94 59.30 6,716 -0.23(-0.39%)
Oct 27, 2016 59.77 59.77 59.49 59.53 1,688 -0.59(-0.97%)
Oct 26, 2016 60.08 60.12 60.08 60.12 278 -0.40(-0.67%)
Oct 24, 2016 60.52 60.60 60.52 60.52 17 +0.17(+0.28%)
Oct 21, 2016 60.40 60.40 60.24 60.35 635 -0.09(-0.15%)
Oct 20, 2016 60.83 60.83 60.44 60.44 2,218 -0.59(-0.96%)
Oct 19, 2016 60.64 61.03 60.60 61.03 5,259 +0.48(+0.79%)
Oct 18, 2016 60.68 60.68 60.53 60.55 1,135 +0.71(+1.19%)
Oct 17, 2016 60.01 60.03 59.75 59.84 6,578 -0.24(-0.40%)
Oct 14, 2016 60.20 60.52 59.90 60.08 1,297 +0.42(+0.70%)
Oct 13, 2016 59.44 59.96 59.34 59.66 3,931 -0.55(-0.91%)
Oct 12, 2016 60.03 60.25 60.03 60.21 3,498 +0.18(+0.30%)
Oct 11, 2016 60.24 60.24 60.03 60.03 1,594 -1.70(-2.76%)
Oct 10, 2016 61.50 61.75 61.50 61.73 1,055 +0.57(+0.94%)
Oct 07, 2016 61.39 61.39 61.04 61.16 9,402 -0.21(-0.34%)
Oct 06, 2016 61.26 61.46 61.26 61.37 2,228 +0.17(+0.27%)
Oct 05, 2016 61.09 61.47 61.09 61.20 3,124 +0.59(+0.97%)
Oct 04, 2016 60.61 60.62 60.53 60.61 2,368 -0.35(-0.58%)
Oct 03, 2016 60.87 61.07 60.87 60.96 2,164 -0.01(-0.01%)
Sep 30, 2016 60.99 60.99 60.97 60.97 1,523 -0.03(-0.05%)
Sep 29, 2016 61.39 61.39 60.87 61.00 692 +0.37(+0.61%)
Sep 28, 2016 60.69 60.69 60.43 60.63 997 +0.08(+0.13%)
Sep 27, 2016 60.46 60.55 60.34 60.55 2,185 -1.02(-1.66%)
Sep 23, 2016 61.63 61.81 61.49 61.57 154 -0.65(-1.04%)
Sep 22, 2016 62.21 62.32 62.21 62.22 860 +0.36(+0.58%)
Sep 21, 2016 61.00 61.86 60.98 61.86 2,282 +1.14(+1.89%)
Sep 20, 2016 60.74 60.94 60.72 60.72 2,848 +0.20(+0.33%)
Sep 19, 2016 60.79 60.79 60.36 60.52 1,796 +0.64(+1.07%)
Sep 16, 2016 59.71 59.88 59.71 59.88 367 -0.37(-0.61%)
Sep 15, 2016 59.72 60.47 59.72 60.25 1,853 +0.81(+1.36%)
Sep 14, 2016 59.52 59.61 59.44 59.44 533 +0.61(+1.04%)
Sep 13, 2016 59.49 59.49 58.83 58.83 726 -1.61(-2.67%)
Sep 12, 2016 59.36 60.45 59.36 60.45 684 +0.08(+0.12%)
Sep 09, 2016 60.91 61.03 60.37 60.37 1,787 -1.53(-2.47%)
Sep 08, 2016 61.81 61.90 61.81 61.90 480 -0.22(-0.35%)
Sep 07, 2016 61.90 62.12 61.90 62.12 712 +0.14(+0.22%)
Sep 06, 2016 61.69 62.04 61.67 61.98 29,073 +1.02(+1.67%)
Sep 02, 2016 61.09 60.97 60.97 60.97 86,400 +0.44(+0.73%)
Sep 01, 2016 60.60 60.60 60.51 60.53 1,725 +0.24(+0.40%)
Aug 31, 2016 60.27 60.28 60.26 60.28 1,285 -0.74(-1.21%)
Aug 30, 2016 61.15 61.15 60.92 61.02 1,337 +0.12(+0.19%)
Aug 29, 2016 61.01 61.01 60.88 60.90 799 -0.10(-0.17%)
Aug 26, 2016 61.50 61.50 60.89 61.01 687 -0.49(-0.80%)
Aug 25, 2016 61.37 61.63 61.37 61.50 940 +0.14(+0.23%)
Aug 24, 2016 61.11 61.44 61.11 61.36 1,066 +0.18(+0.29%)
Aug 23, 2016 61.56 61.65 61.18 61.18 1,694 -0.02(-0.03%)
Aug 22, 2016 60.97 61.20 60.97 61.20 834 -0.41(-0.67%)
Aug 19, 2016 61.53 61.61 61.53 61.61 1,475 -0.42(-0.68%)
Aug 18, 2016 61.87 62.03 61.87 62.03 2,019 +0.63(+1.02%)
Aug 17, 2016 61.40 61.40 61.40 61.40 202 -0.35(-0.56%)
Aug 16, 2016 61.77 61.77 61.75 61.75 462 -0.42(-0.67%)
Aug 15, 2016 62.17 62.17 62.17 62.17 222 +0.56(+0.91%)
Aug 12, 2016 61.61 61.61 61.61 61.61 200 -0.41(-0.66%)
Aug 11, 2016 61.75 62.04 61.75 62.01 2,175 +0.49(+0.79%)
Aug 10, 2016 61.52 61.63 61.52 61.53 517 -0.30(-0.48%)
Aug 09, 2016 61.78 61.82 61.78 61.82 706 +0.44(+0.72%)
Aug 08, 2016 61.45 61.45 61.38 61.38 669 +0.53(+0.88%)
Aug 05, 2016 60.72 60.85 60.70 60.85 1,189 +0.67(+1.11%)
Aug 04, 2016 60.02 60.20 60.01 60.18 927 +0.19(+0.32%)
Aug 03, 2016 59.81 59.99 59.76 59.99 2,517 -0.15(-0.25%)
Aug 02, 2016 60.06 60.14 60.06 60.14 1,149 -0.58(-0.96%)
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.