FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
67.83 USD  +1.13 (+1.69%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 65.50 65.87 65.49 65.66 5,972 +0.21(+0.32%)
Mar 28, 2014 65.55 65.88 65.32 65.45 2,911 +0.34(+0.53%)
Mar 27, 2014 65.13 65.13 65.11 65.11 551 +0.52(+0.80%)
Mar 26, 2014 64.55 64.59 64.55 64.59 817 +0.17(+0.26%)
Mar 25, 2014 64.15 64.42 64.15 64.42 513 +1.04(+1.64%)
Mar 24, 2014 63.68 63.68 63.38 63.38 787 +0.03(+0.04%)
Mar 21, 2014 63.35 63.35 63.35 63.35 450 +0.25(+0.40%)
Mar 20, 2014 62.93 63.10 62.45 63.10 1,330 -0.88(-1.38%)
Mar 19, 2014 63.86 63.98 63.86 63.98 1,005 -0.50(-0.77%)
Mar 18, 2014 63.85 64.55 63.85 64.48 5,035 +0.38(+0.59%)
Mar 17, 2014 64.24 64.26 63.71 64.10 4,003 +0.59(+0.93%)
Mar 14, 2014 63.53 63.73 63.38 63.51 1,681 +0.43(+0.68%)
Mar 13, 2014 64.09 64.15 63.08 63.08 4,518 -0.58(-0.92%)
Mar 12, 2014 63.54 63.73 63.39 63.67 7,132 -0.09(-0.15%)
Mar 11, 2014 63.97 63.97 63.73 63.76 1,105 -0.29(-0.45%)
Mar 10, 2014 64.16 64.27 64.00 64.05 2,368 -0.67(-1.03%)
Mar 07, 2014 65.06 65.07 64.61 64.72 945 -0.69(-1.06%)
Mar 06, 2014 65.02 65.67 65.02 65.41 14,851 +0.93(+1.44%)
Mar 05, 2014 64.45 64.48 64.35 64.48 1,619 -0.36(-0.56%)
Mar 04, 2014 64.65 64.84 64.65 64.84 845 +1.21(+1.90%)
Mar 03, 2014 63.62 63.71 63.62 63.63 4,916 -0.90(-1.39%)
Feb 28, 2014 64.45 64.83 64.31 64.53 14,894 -0.15(-0.23%)
Feb 27, 2014 64.09 64.75 64.09 64.68 5,019 +0.74(+1.16%)
Feb 26, 2014 64.10 64.11 63.94 63.94 3,073 +0.24(+0.38%)
Feb 25, 2014 64.36 64.36 63.70 63.70 2,960 -0.98(-1.52%)
Feb 24, 2014 64.62 64.86 64.62 64.68 12,645 +0.25(+0.38%)
Feb 21, 2014 64.14 64.43 64.14 64.43 3,983 +0.03(+0.05%)
Feb 20, 2014 63.90 64.40 63.90 64.40 1,213 +0.41(+0.64%)
Feb 19, 2014 64.29 64.52 63.99 63.99 5,450 -0.15(-0.23%)
Feb 18, 2014 63.94 64.36 63.94 64.14 4,371 -0.31(-0.48%)
Feb 14, 2014 63.98 64.45 64.45 64.45 11,600 +0.60(+0.94%)
Feb 13, 2014 63.01 63.85 63.01 63.85 6,131 +0.19(+0.30%)
Feb 12, 2014 63.80 63.84 63.58 63.66 5,196 +0.09(+0.14%)
Feb 11, 2014 62.91 63.76 62.91 63.57 4,240 +1.31(+2.11%)
Feb 10, 2014 62.26 62.26 62.26 62.26 591 -0.31(-0.50%)
Feb 07, 2014 62.55 62.74 62.46 62.57 3,588 +0.33(+0.53%)
Feb 06, 2014 61.69 62.49 61.69 62.24 2,621 +0.98(+1.60%)
Feb 05, 2014 61.25 61.40 61.25 61.26 2,312 -0.43(-0.69%)
Feb 04, 2014 61.53 61.83 61.36 61.69 9,313 +1.03(+1.70%)
Feb 03, 2014 61.47 61.57 60.55 60.66 22,094 -0.94(-1.53%)
Jan 31, 2014 61.29 61.85 61.24 61.60 12,726 -0.39(-0.63%)
Jan 30, 2014 62.15 62.15 61.80 61.99 12,383 +0.72(+1.17%)
Jan 29, 2014 61.79 62.02 61.28 61.28 3,462 -1.05(-1.69%)
Jan 28, 2014 61.89 62.34 61.89 62.33 2,527 +0.25(+0.40%)
Jan 27, 2014 61.76 62.16 61.40 62.08 16,004 +0.18(+0.30%)
Jan 24, 2014 62.84 62.84 61.85 61.90 4,150 -0.94(-1.49%)
Jan 23, 2014 63.12 63.12 62.83 62.83 7,098 -1.81(-2.79%)
Jan 22, 2014 64.23 64.64 64.16 64.64 20,846 +0.52(+0.81%)
Jan 21, 2014 63.70 64.23 63.70 64.12 3,784 +0.00(+0.00%)
Jan 17, 2014 64.26 64.12 64.12 64.12 9,900 -0.13(-0.21%)
Jan 16, 2014 64.35 64.35 64.25 64.25 1,265 -0.33(-0.51%)
Jan 15, 2014 64.76 64.58 64.39 64.58 6,468 -0.18(-0.28%)
Jan 14, 2014 64.50 64.76 64.29 64.76 2,660 +0.36(+0.56%)
Jan 13, 2014 64.94 65.05 64.40 64.40 3,931 -0.46(-0.72%)
Jan 10, 2014 64.45 65.09 64.44 64.86 7,045 +0.95(+1.49%)
Jan 09, 2014 63.86 63.91 63.73 63.91 3,759 -0.51(-0.79%)
Jan 08, 2014 64.35 64.59 64.12 64.42 4,042 +0.23(+0.36%)
Jan 07, 2014 64.28 64.42 64.18 64.19 9,437 +0.02(+0.02%)
Jan 06, 2014 64.55 64.55 64.12 64.17 4,988 -0.53(-0.81%)
Jan 03, 2014 64.92 64.92 64.53 64.70 6,611 -0.22(-0.34%)
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.