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 (%)
Jun 30, 2015 66.45 66.45 65.73 65.73 2,244 +0.54(+0.83%)
Jun 29, 2015 65.61 65.77 65.19 65.19 4,725 -1.18(-1.78%)
Jun 26, 2015 66.82 66.82 66.32 66.37 1,251 -0.77(-1.15%)
Jun 25, 2015 67.24 67.49 67.14 67.14 22,638 -0.45(-0.66%)
Jun 24, 2015 67.60 67.64 67.49 67.59 1,388 -0.43(-0.64%)
Jun 23, 2015 67.82 68.03 67.82 68.02 2,556 +0.73(+1.09%)
Jun 22, 2015 67.45 67.45 67.29 67.29 1,756 -0.10(-0.14%)
Jun 19, 2015 67.36 67.60 67.27 67.39 5,626 -0.12(-0.19%)
Jun 18, 2015 67.55 67.86 67.49 67.51 1,549 +0.30(+0.45%)
Jun 17, 2015 66.71 67.21 66.59 67.21 2,195 +0.03(+0.04%)
Jun 16, 2015 66.94 67.18 66.93 67.18 2,283 +0.36(+0.54%)
Jun 15, 2015 66.71 67.07 66.71 66.82 1,818 -0.80(-1.18%)
Jun 11, 2015 67.53 67.62 67.53 67.62 59 +0.06(+0.09%)
Jun 10, 2015 67.56 67.56 67.56 67.56 471 +0.51(+0.76%)
Jun 09, 2015 66.99 67.05 66.85 67.05 1,054 -0.46(-0.69%)
Jun 08, 2015 67.09 67.52 67.07 67.52 3,762 +0.26(+0.39%)
Jun 05, 2015 67.16 67.26 67.16 67.26 748 -0.32(-0.48%)
Jun 04, 2015 68.12 68.12 67.58 67.58 1,609 -1.26(-1.83%)
Jun 03, 2015 68.56 69.01 68.56 68.84 2,770 +0.22(+0.32%)
Jun 02, 2015 68.39 68.62 68.39 68.62 616 +0.11(+0.16%)
Jun 01, 2015 68.32 68.56 68.32 68.51 1,033 -0.12(-0.17%)
May 29, 2015 69.75 69.75 68.59 68.63 667 -0.45(-0.65%)
May 28, 2015 69.00 69.08 68.56 69.08 3,603 -0.74(-1.06%)
May 27, 2015 69.82 69.87 69.82 69.82 1,475 -0.62(-0.88%)
May 26, 2015 70.25 70.45 70.25 70.44 2,079 -0.12(-0.17%)
May 22, 2015 70.80 70.56 70.56 70.56 2,400 +0.39(+0.55%)
May 20, 2015 70.03 70.17 69.99 70.17 155 -0.23(-0.32%)
May 19, 2015 70.22 70.40 69.99 70.40 2,635 +0.01(+0.01%)
May 18, 2015 70.64 70.64 70.39 70.39 2,386 -0.79(-1.11%)
May 15, 2015 70.89 71.18 70.89 71.18 629 +0.52(+0.74%)
May 14, 2015 70.35 70.66 70.31 70.66 1,322 +0.64(+0.91%)
May 13, 2015 70.44 70.44 70.02 70.02 5,621 +0.39(+0.57%)
May 12, 2015 69.69 69.69 69.56 69.63 2,450 -0.31(-0.44%)
May 11, 2015 70.29 70.29 69.88 69.94 9,475 -0.81(-1.14%)
May 08, 2015 70.71 70.75 70.44 70.75 1,114 +0.76(+1.08%)
May 07, 2015 69.80 70.03 69.80 69.99 1,220 -0.39(-0.55%)
May 06, 2015 71.38 71.38 70.29 70.38 4,292 -0.47(-0.67%)
May 05, 2015 71.44 71.45 70.85 70.85 643 -1.25(-1.73%)
May 04, 2015 71.52 72.15 71.52 72.10 6,097 +0.61(+0.86%)
May 01, 2015 71.13 71.49 71.13 71.49 364 +0.67(+0.94%)
Apr 30, 2015 71.15 71.26 70.82 70.82 2,042 -1.25(-1.73%)
Apr 29, 2015 72.39 72.42 72.07 72.07 79,599 -0.62(-0.85%)
Apr 28, 2015 72.75 73.13 72.69 72.69 585 -0.31(-0.42%)
Apr 27, 2015 73.00 73.00 73.00 73.00 402 +0.37(+0.51%)
Apr 24, 2015 72.45 72.63 72.45 72.63 531 +0.83(+1.16%)
Apr 23, 2015 71.53 71.80 71.53 71.80 3,060 +0.45(+0.63%)
Apr 21, 2015 71.48 71.48 71.35 71.35 122 +0.86(+1.22%)
Apr 20, 2015 70.60 70.60 70.49 70.49 1,367 +0.69(+0.99%)
Apr 17, 2015 70.69 70.69 69.80 69.80 5,321 -1.78(-2.48%)
Apr 16, 2015 71.40 71.58 71.40 71.58 524 +1.25(+1.77%)
Apr 15, 2015 70.51 70.51 70.33 70.33 370 -0.26(-0.37%)
Apr 14, 2015 70.59 70.59 70.59 70.59 129 +0.14(+0.20%)
Apr 13, 2015 70.57 70.57 70.45 70.45 1,200 -0.18(-0.25%)
Apr 10, 2015 70.53 70.64 70.50 70.63 1,195 -0.36(-0.51%)
Apr 09, 2015 70.67 70.99 70.67 70.99 1,357 +0.77(+1.10%)
Apr 08, 2015 69.97 70.22 69.87 70.22 7,043 +1.44(+2.09%)
Apr 07, 2015 69.07 69.07 68.75 68.78 1,228 -0.29(-0.42%)
Apr 06, 2015 68.78 69.07 68.67 69.07 410 +0.86(+1.26%)
Apr 02, 2015 67.66 68.21 68.21 68.21 4,800 +0.70(+1.04%)
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.