FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
71.22 USD  +0.19 (+0.27%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 54.12 54.27 53.51 54.23 14,664 +1.62(+3.09%)
Sep 29, 2015 53.00 53.02 52.61 52.61 2,095 -0.57(-1.08%)
Sep 28, 2015 53.48 53.72 53.00 53.18 5,188 -0.90(-1.66%)
Sep 25, 2015 54.93 54.93 54.03 54.08 1,157 +0.09(+0.16%)
Sep 24, 2015 53.54 54.14 53.44 53.99 1,893 -0.51(-0.94%)
Sep 23, 2015 54.22 54.75 54.22 54.50 4,295 -0.21(-0.38%)
Sep 22, 2015 54.71 54.71 54.71 54.71 695 -0.95(-1.71%)
Sep 21, 2015 56.02 56.02 55.66 55.66 2,229 -1.39(-2.44%)
Sep 18, 2015 57.05 57.05 57.05 57.05 328 -1.45(-2.47%)
Sep 17, 2015 57.49 58.50 57.49 58.50 2,728 +0.67(+1.15%)
Sep 16, 2015 57.43 57.98 57.43 57.83 2,296 +0.97(+1.71%)
Sep 15, 2015 56.08 56.86 56.08 56.86 3,055 +0.27(+0.48%)
Sep 14, 2015 56.37 56.59 56.16 56.59 3,051 +0.04(+0.07%)
Sep 11, 2015 56.41 56.56 56.41 56.55 693 +0.29(+0.52%)
Sep 10, 2015 56.15 56.26 56.14 56.26 5,761 -0.49(-0.86%)
Sep 09, 2015 56.79 56.79 56.53 56.75 3,233 -0.01(-0.02%)
Sep 08, 2015 55.77 56.76 55.77 56.76 81,577 +2.78(+5.15%)
Sep 04, 2015 54.59 53.98 53.98 53.98 2,900 -1.84(-3.30%)
Sep 03, 2015 55.82 56.33 55.53 55.82 3,467 +0.29(+0.52%)
Sep 02, 2015 55.29 55.53 55.01 55.53 2,476 +0.80(+1.46%)
Sep 01, 2015 55.16 55.44 54.73 54.73 2,822 -1.87(-3.30%)
Aug 31, 2015 56.50 57.03 56.50 56.60 1,422 -0.20(-0.35%)
Aug 28, 2015 56.89 57.23 56.80 56.80 2,605 -0.77(-1.34%)
Aug 27, 2015 57.83 58.14 56.89 57.57 5,214 +1.83(+3.28%)
Aug 26, 2015 55.48 55.74 54.73 55.74 5,725 +0.26(+0.47%)
Aug 25, 2015 56.56 57.00 55.48 55.48 8,790 +1.73(+3.22%)
Aug 24, 2015 52.01 54.76 51.29 53.75 13,809 -3.25(-5.70%)
Aug 21, 2015 57.65 57.69 56.96 57.00 3,717 -0.86(-1.49%)
Aug 20, 2015 58.31 58.32 57.86 57.86 2,144 -0.95(-1.61%)
Aug 19, 2015 58.81 58.81 58.81 58.81 416 -0.81(-1.36%)
Aug 18, 2015 59.31 59.68 59.30 59.62 1,316 -0.33(-0.56%)
Aug 17, 2015 59.72 60.08 59.64 59.95 3,890 -0.44(-0.73%)
Aug 14, 2015 60.22 60.76 60.22 60.39 2,069 -0.10(-0.16%)
Aug 13, 2015 60.40 60.67 60.35 60.49 1,102 -0.19(-0.32%)
Aug 12, 2015 60.53 60.70 59.95 60.68 17,221 -0.29(-0.48%)
Aug 11, 2015 61.20 61.20 61.20 60.97 6,848 -1.69(-2.69%)
Aug 10, 2015 62.34 62.72 62.26 62.66 3,614 +0.64(+1.02%)
Aug 07, 2015 61.72 62.02 61.72 62.02 605 +0.31(+0.50%)
Aug 06, 2015 61.99 62.04 61.71 61.71 1,560 -1.03(-1.64%)
Aug 05, 2015 62.90 63.21 62.66 62.74 5,972 +0.28(+0.45%)
Aug 03, 2015 62.48 62.48 62.06 62.46 55 -1.19(-1.87%)
Jul 31, 2015 63.65 63.65 63.65 63.65 245 +0.63(+1.00%)
Jul 30, 2015 62.92 63.02 62.92 63.02 1,582 -0.02(-0.03%)
Jul 29, 2015 62.57 63.04 62.56 63.03 2,196 +0.47(+0.75%)
Jul 28, 2015 62.51 62.81 62.50 62.56 3,080 +0.96(+1.56%)
Jul 27, 2015 61.49 61.95 61.49 61.61 3,067 -0.91(-1.45%)
Jul 24, 2015 62.51 62.51 62.51 62.51 760 -1.38(-2.17%)
Jul 23, 2015 63.90 63.90 63.90 63.90 211 -0.08(-0.13%)
Jul 22, 2015 63.88 63.98 63.88 63.98 546 -0.58(-0.90%)
Jul 21, 2015 64.46 64.92 64.46 64.56 5,674 -0.09(-0.14%)
Jul 20, 2015 64.43 64.65 64.43 64.65 1,226 +0.16(+0.25%)
Jul 17, 2015 64.56 64.76 64.41 64.49 3,887 +0.04(+0.06%)
Jul 16, 2015 64.25 64.73 64.25 64.45 3,488 +0.61(+0.96%)
Jul 15, 2015 64.35 64.35 63.84 63.84 4,090 -0.26(-0.41%)
Jul 14, 2015 64.09 64.51 64.07 64.10 11,603 -0.15(-0.24%)
Jul 13, 2015 64.13 64.46 64.13 64.25 2,314 +0.35(+0.56%)
Jul 10, 2015 63.90 63.90 63.90 63.90 1,346 +1.26(+2.01%)
Jul 09, 2015 63.15 63.15 62.63 62.64 5,861 +0.16(+0.25%)
Jul 08, 2015 62.23 62.70 62.21 62.48 2,990 -0.74(-1.17%)
Jul 07, 2015 63.25 63.25 63.22 63.22 570 -1.28(-1.98%)
Jul 06, 2015 64.26 64.84 64.26 64.50 1,991 -1.97(-2.96%)
Jul 02, 2015 66.79 66.47 66.47 66.47 14,400 +0.20(+0.30%)
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.