FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.94 USD  +0.44 (+0.67%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 69.20 69.40 69.20 69.20 1,407 +0.47(+0.68%)
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%)
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.