FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
67.21 USD  -0.42 (-0.63%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 66.82 66.82 66.82 66.82 505 -0.18(-0.27%)
Apr 29, 2014 67.00 67.00 67.00 67.00 1,851 +0.34(+0.51%)
Apr 28, 2014 66.48 66.66 66.48 66.66 524 +0.40(+0.60%)
Apr 25, 2014 66.08 66.26 66.00 66.26 740 -0.43(-0.65%)
Apr 24, 2014 66.56 66.69 66.56 66.69 613 +0.02(+0.03%)
Apr 23, 2014 66.68 66.71 66.67 66.67 554 -0.66(-0.98%)
Apr 22, 2014 67.33 67.33 67.33 67.33 260 +0.11(+0.16%)
Apr 21, 2014 67.40 67.40 67.20 67.22 2,018 -0.06(-0.09%)
Apr 17, 2014 67.23 67.28 67.28 67.28 1,700 +0.03(+0.04%)
Apr 16, 2014 66.82 67.25 66.82 67.25 2,179 +0.75(+1.13%)
Apr 15, 2014 66.25 66.50 65.97 66.50 3,421 -0.44(-0.66%)
Apr 14, 2014 67.10 67.10 66.93 66.94 2,085 +0.01(+0.01%)
Apr 11, 2014 66.75 67.05 66.75 66.93 642 -0.25(-0.37%)
Apr 10, 2014 67.96 68.00 67.18 67.18 2,906 -0.57(-0.84%)
Apr 09, 2014 67.21 67.75 67.09 67.75 2,421 +0.75(+1.12%)
Apr 08, 2014 67.20 67.20 66.99 67.00 1,324 +1.10(+1.67%)
Apr 07, 2014 65.99 66.00 65.86 65.90 2,559 -0.02(-0.03%)
Apr 04, 2014 66.77 66.77 65.84 65.92 859 +0.32(+0.49%)
Apr 03, 2014 65.59 65.60 65.50 65.60 2,130 -0.35(-0.53%)
Apr 02, 2014 65.95 65.95 65.95 65.95 659 -0.14(-0.21%)
Apr 01, 2014 65.88 66.09 65.85 66.09 3,774 +0.43(+0.65%)
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%)
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.