FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.87 USD  +0.07 (+0.11%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 68.62 68.62 68.62 0 +0.00(+0.00%)
Aug 30, 2018 68.89 68.89 68.57 68.62 659 -0.58(-0.84%)
Aug 29, 2018 69.21 69.21 69.21 69.21 408 +0.43(+0.62%)
Aug 28, 2018 68.78 68.78 194 +0.00(+0.00%)
Aug 27, 2018 68.21 68.78 68.21 68.78 736 +1.41(+2.09%)
Aug 24, 2018 67.37 67.37 67.37 67.37 100 +0.00(+0.00%)
Aug 23, 2018 67.21 67.37 67.21 67.37 1,325 -0.47(-0.69%)
Aug 22, 2018 67.81 67.89 67.76 67.84 1,092 +0.16(+0.24%)
Aug 21, 2018 67.42 67.72 67.42 67.68 1,517 +0.19(+0.29%)
Aug 20, 2018 67.37 67.49 67.37 67.49 2,959 +0.77(+1.15%)
Aug 17, 2018 66.72 66.72 66.72 66.72 100 -0.00(-0.01%)
Aug 16, 2018 66.58 66.72 66.58 66.72 986 +0.77(+1.17%)
Aug 15, 2018 65.66 65.95 65.66 65.95 695 -0.88(-1.32%)
Aug 14, 2018 66.83 66.83 66.83 66.83 1,802 +0.46(+0.69%)
Aug 13, 2018 66.75 66.87 66.26 66.37 3,383 -0.63(-0.94%)
Aug 10, 2018 67.01 67.23 67.00 67.00 3,900 -1.20(-1.76%)
Aug 09, 2018 68.30 68.30 68.09 68.20 13,896 -0.01(-0.01%)
Aug 08, 2018 67.83 68.21 67.83 68.21 1,217 +0.10(+0.14%)
Aug 07, 2018 68.13 68.13 68.10 68.11 2,714 +0.74(+1.10%)
Aug 06, 2018 67.14 67.54 67.14 67.37 3,808 -0.02(-0.03%)
Aug 03, 2018 67.39 67.39 67.39 67.39 100 +0.15(+0.22%)
Aug 02, 2018 67.30 67.30 67.24 67.24 387 -0.68(-0.99%)
Aug 01, 2018 68.49 68.49 67.92 67.92 336 -0.59(-0.86%)
Jul 31, 2018 68.51 68.51 68.51 68.51 214 +0.52(+0.76%)
Jul 30, 2018 68.04 68.13 67.98 67.99 2,358 +0.11(+0.16%)
Jul 27, 2018 67.88 67.88 67.88 67.88 100 +0.00(+0.00%)
Jul 26, 2018 67.88 67.88 67.88 154 -0.12(-0.18%)
Jul 25, 2018 68.00 68.00 68.00 68.00 567 +0.28(+0.41%)
Jul 24, 2018 68.01 68.01 67.72 67.72 552 +0.89(+1.33%)
Jul 20, 2018 66.83 66.83 66.83 245 +0.46(+0.69%)
Jul 19, 2018 66.37 66.37 66.37 66.37 665 -0.45(-0.67%)
Jul 18, 2018 66.82 66.82 66.82 66.82 329 +0.07(+0.10%)
Jul 17, 2018 66.75 66.75 66.75 66.75 385 +0.16(+0.24%)
Jul 16, 2018 66.59 66.59 66.59 66.59 439 -0.35(-0.52%)
Jul 13, 2018 66.71 66.94 66.71 66.94 3,277 +0.11(+0.16%)
Jul 12, 2018 66.83 66.83 66.83 66.83 206 +0.75(+1.14%)
Jul 11, 2018 66.32 66.32 66.08 66.08 302 -1.22(-1.81%)
Jul 09, 2018 67.30 67.30 67.30 161 +0.94(+1.42%)
Jul 06, 2018 65.77 66.36 65.77 66.36 917 +0.73(+1.12%)
Jul 05, 2018 65.57 65.63 65.57 65.63 620 -0.50(-0.76%)
Jul 03, 2018 66.13 66.13 66.13 0 +0.74(+1.13%)
Jul 02, 2018 65.32 65.51 65.32 65.39 1,845 -1.08(-1.63%)
Jun 29, 2018 66.47 66.47 66.47 66.47 353 +0.51(+0.78%)
Jun 28, 2018 65.84 65.96 65.75 65.96 1,264 -0.12(-0.18%)
Jun 27, 2018 66.08 66.08 66.08 66.08 266 -0.04(-0.06%)
Jun 26, 2018 66.12 66.12 66.12 66.12 403 +0.22(+0.33%)
Jun 25, 2018 66.33 66.96 65.86 65.90 9,176 -1.85(-2.73%)
Jun 22, 2018 67.48 67.75 67.48 67.75 2,061 +0.05(+0.07%)
Jun 20, 2018 67.70 67.70 67.70 88 -0.30(-0.44%)
Jun 18, 2018 68.00 68.00 68.00 150 -0.53(-0.77%)
Jun 15, 2018 68.58 68.58 68.53 68.53 1,018 -0.49(-0.71%)
Jun 14, 2018 69.42 69.42 69.02 69.02 5,095 -0.54(-0.78%)
Jun 13, 2018 69.88 69.88 69.56 69.56 406 -0.46(-0.66%)
Jun 12, 2018 70.10 70.15 69.88 70.02 1,661 -0.15(-0.21%)
Jun 11, 2018 70.17 70.17 70.17 70.17 297 -0.41(-0.58%)
Jun 07, 2018 70.58 70.58 70.58 95 -0.36(-0.51%)
Jun 06, 2018 70.90 70.96 70.89 70.94 1,144 +0.88(+1.26%)
Jun 05, 2018 70.06 70.06 70.06 70.06 321 +0.32(+0.45%)
Jun 01, 2018 69.75 69.75 69.75 105 +0.64(+0.92%)
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%)
Mar 01, 2018 70.47 70.50 69.71 69.76 2,414 -0.99(-1.40%)
Feb 28, 2018 70.84 70.84 70.75 70.75 468 -0.09(-0.13%)
Feb 27, 2018 71.03 71.19 70.84 70.84 4,008 -1.38(-1.92%)
Feb 26, 2018 72.10 72.30 71.84 72.22 5,904 +0.68(+0.95%)
Feb 23, 2018 71.24 71.54 71.24 71.54 788 +0.67(+0.95%)
Feb 22, 2018 70.82 70.87 29,668 -0.40(-0.56%)
Feb 21, 2018 71.02 71.59 71.02 71.27 23,272 +0.45(+0.64%)
Feb 20, 2018 70.49 70.49 70.49 70.82 672 -0.74(-1.04%)
Feb 16, 2018 71.56 71.56 71.56 0 +0.03(+0.04%)
Feb 15, 2018 71.55 71.77 71.19 71.53 3,890 +1.12(+1.58%)
Feb 14, 2018 70.41 70.41 70.41 70.41 395 +1.01(+1.46%)
Feb 13, 2018 68.90 69.40 68.90 69.40 10,179 +0.01(+0.01%)
Feb 12, 2018 68.59 69.43 68.54 69.39 9,787 +1.86(+2.76%)
Feb 09, 2018 68.38 68.38 66.67 67.53 1,533 -0.44(-0.65%)
Feb 08, 2018 70.06 70.06 67.97 67.97 3,378 -2.73(-3.86%)
Feb 07, 2018 70.67 70.70 70.67 70.70 1,578 -1.44(-2.00%)
Feb 06, 2018 70.30 72.14 70.13 72.14 9,194 +1.36(+1.92%)
Feb 05, 2018 72.18 72.18 70.50 70.78 9,233 -1.75(-2.41%)
Feb 02, 2018 72.94 72.94 72.43 72.53 5,885 -1.08(-1.47%)
Feb 01, 2018 74.12 74.25 73.42 73.61 38,807 -0.70(-0.94%)
Jan 31, 2018 74.77 74.77 74.31 74.31 770 +0.50(+0.68%)
Jan 30, 2018 74.90 73.77 73.81 4,916 -1.09(-1.46%)
Jan 29, 2018 74.80 74.91 74.80 74.90 1,906 -0.43(-0.57%)
Jan 26, 2018 75.33 75.33 75.33 75.33 400 +0.66(+0.89%)
Jan 25, 2018 75.00 75.00 74.67 74.67 1,179 -0.13(-0.17%)
Jan 24, 2018 75.10 75.10 74.65 74.80 6,511 +0.64(+0.86%)
Jan 23, 2018 74.27 74.27 74.16 74.16 1,159 +0.22(+0.29%)
Jan 22, 2018 73.53 73.94 73.53 73.94 1,153 +0.20(+0.27%)
Jan 19, 2018 73.49 73.74 73.49 73.74 5,651 +0.67(+0.92%)
Jan 17, 2018 73.07 73.07 73.07 112 +0.07(+0.10%)
Jan 16, 2018 72.94 72.94 72.94 73.00 970 +0.36(+0.49%)
Jan 12, 2018 72.64 72.64 72.64 0 +0.67(+0.93%)
Jan 11, 2018 71.94 72.00 71.94 71.97 820 +0.32(+0.44%)
Jan 10, 2018 71.55 71.65 16,009 -0.31(-0.42%)
Jan 09, 2018 71.77 71.96 71.77 71.96 2,603 +0.12(+0.16%)
Jan 08, 2018 71.86 71.86 71.72 71.84 614 -0.21(-0.29%)
Jan 05, 2018 71.90 72.05 71.90 72.05 963 +0.46(+0.64%)
Jan 04, 2018 71.59 71.60 71.59 71.60 448 +0.16(+0.22%)
Jan 03, 2018 71.25 71.48 71.25 71.43 2,838 +0.67(+0.95%)
Jan 02, 2018 70.63 70.83 70.63 70.76 8,695 +0.56(+0.80%)
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%)
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%)
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.