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 (%)
May 31, 2018 69.11 69.11 69.11 69.11 562 +0.21(+0.30%)
May 30, 2018 68.90 68.90 68.90 68.90 320 -0.56(-0.81%)
May 24, 2018 69.46 69.46 69.46 45 -0.13(-0.19%)
May 23, 2018 69.12 69.64 69.12 69.59 1,117 -0.93(-1.32%)
May 22, 2018 70.65 70.73 70.52 70.52 1,447 +0.01(+0.02%)
May 21, 2018 70.51 70.51 70.51 70.51 258 +0.74(+1.05%)
May 18, 2018 69.79 69.79 69.76 69.77 1,114 -0.18(-0.25%)
May 17, 2018 70.02 70.22 69.93 69.94 6,520 -0.57(-0.82%)
May 16, 2018 70.20 70.52 70.20 70.52 2,916 +0.70(+1.00%)
May 15, 2018 70.25 70.25 69.82 69.82 1,479 -0.94(-1.33%)
May 10, 2018 70.76 70.76 70.76 38 +1.03(+1.48%)
May 09, 2018 69.83 69.83 69.54 69.73 3,796 +0.10(+0.15%)
May 08, 2018 69.44 69.62 69.44 69.62 1,037 -0.02(-0.02%)
May 07, 2018 69.12 69.67 69.12 69.64 620 -0.35(-0.50%)
May 04, 2018 69.69 69.99 69.69 69.99 314 +0.41(+0.59%)
May 03, 2018 69.48 69.58 69.16 69.58 1,017 +0.19(+0.28%)
May 01, 2018 69.39 69.39 69.39 352 -0.81(-1.16%)
Apr 30, 2018 70.08 70.61 70.08 70.20 7,498 +0.30(+0.42%)
Apr 27, 2018 69.58 69.90 69.39 69.90 1,471 +0.44(+0.64%)
Apr 26, 2018 69.46 69.46 69.46 69.46 370 +0.23(+0.33%)
Apr 24, 2018 69.23 69.23 69.23 123 -0.02(-0.03%)
Apr 23, 2018 69.36 69.47 69.25 69.25 4,103 -0.99(-1.41%)
Apr 18, 2018 70.24 70.24 70.24 158 +0.28(+0.41%)
Apr 16, 2018 69.96 69.96 69.96 160 -0.17(-0.24%)
Apr 13, 2018 70.10 70.12 70.10 70.12 732 -0.36(-0.51%)
Apr 12, 2018 70.40 70.48 70.37 70.48 1,497 +0.24(+0.34%)
Apr 11, 2018 69.93 70.46 69.93 70.24 1,936 -0.06(-0.09%)
Apr 10, 2018 70.30 70.30 70.30 70.30 181 +0.71(+1.02%)
Apr 09, 2018 69.46 69.76 69.23 69.59 5,144 +1.22(+1.78%)
Apr 06, 2018 68.73 69.14 68.33 68.37 3,493 -0.99(-1.43%)
Apr 05, 2018 69.55 69.55 69.24 69.36 1,555 -0.02(-0.03%)
Apr 04, 2018 67.74 69.38 67.74 69.38 37,820 +0.05(+0.07%)
Apr 03, 2018 69.39 69.48 69.33 69.33 530 -0.59(-0.84%)
Mar 29, 2018 69.92 69.92 69.92 250 +0.77(+1.12%)
Mar 28, 2018 69.06 69.34 68.92 69.15 4,240 +0.14(+0.20%)
Mar 27, 2018 70.30 70.30 68.92 69.01 9,308 -0.47(-0.68%)
Mar 26, 2018 69.72 69.72 69.48 69.48 4,226 +1.21(+1.78%)
Mar 23, 2018 69.26 69.46 68.27 68.27 14,607 -1.23(-1.76%)
Mar 22, 2018 69.90 69.90 69.35 69.49 6,177 -1.28(-1.80%)
Mar 21, 2018 70.76 71.06 70.71 70.77 4,447 -0.10(-0.14%)
Mar 20, 2018 70.88 70.88 70.80 70.87 1,092 +0.34(+0.48%)
Mar 19, 2018 70.35 70.53 70.35 70.53 606 -0.78(-1.09%)
Mar 16, 2018 71.36 71.36 71.29 71.31 1,854 -0.09(-0.13%)
Mar 15, 2018 71.66 71.66 71.34 71.40 2,107 +0.07(+0.09%)
Mar 14, 2018 71.33 71.33 71.33 71.33 300 +0.15(+0.22%)
Mar 13, 2018 71.97 71.97 71.18 71.18 1,687 -0.76(-1.06%)
Mar 12, 2018 71.97 71.97 71.77 71.94 3,451 +0.44(+0.62%)
Mar 09, 2018 71.54 71.60 71.41 71.50 2,543 +1.12(+1.59%)
Mar 08, 2018 70.30 70.48 70.09 70.38 7,489 +0.12(+0.17%)
Mar 07, 2018 70.30 69.65 70.26 5,401 -0.16(-0.23%)
Mar 06, 2018 70.94 70.94 70.32 70.42 10,466 +0.59(+0.84%)
Mar 05, 2018 68.81 70.03 68.81 69.83 9,946 +0.03(+0.04%)
Mar 02, 2018 69.17 69.80 69.17 69.80 1,247 +0.04(+0.06%)
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.