FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.97 USD  -0.30 (-0.46%)
Official Closing Price  /  Updated: 4:10 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 72.42 72.49 72.49 72.49 300 -0.02(-0.03%)
Aug 28, 2014 72.63 72.64 72.51 72.51 609 -0.26(-0.35%)
Aug 27, 2014 73.04 73.04 72.77 72.77 699 +0.05(+0.07%)
Aug 26, 2014 72.98 72.98 72.72 72.72 2,175 -0.17(-0.23%)
Aug 25, 2014 72.85 72.89 72.70 72.89 3,408 +0.37(+0.51%)
Aug 22, 2014 72.52 72.52 72.52 72.52 148 -0.00(-0.01%)
Aug 21, 2014 72.52 72.52 72.52 72.52 603 -0.38(-0.52%)
Aug 20, 2014 72.60 72.90 72.60 72.90 503 +0.22(+0.30%)
Aug 19, 2014 72.61 72.68 72.61 72.68 579 +0.21(+0.29%)
Aug 18, 2014 72.37 72.60 71.89 72.47 2,686 +0.58(+0.81%)
Aug 15, 2014 72.00 72.00 71.89 71.89 917 +0.32(+0.45%)
Aug 14, 2014 71.75 71.79 71.57 71.57 2,098 +0.12(+0.17%)
Aug 13, 2014 71.39 71.45 70.79 71.45 367 +0.66(+0.93%)
Aug 12, 2014 70.64 70.79 70.64 70.79 1,304 +0.14(+0.19%)
Aug 11, 2014 70.42 70.93 70.42 70.65 2,058 +0.58(+0.83%)
Aug 08, 2014 70.07 70.07 70.07 70.07 375 +0.24(+0.34%)
Aug 07, 2014 70.09 70.09 69.71 69.83 2,968 -0.31(-0.44%)
Aug 06, 2014 70.01 70.16 70.01 70.14 1,858 +0.00(+0.00%)
Aug 05, 2014 70.12 70.41 70.12 70.14 2,375 -0.55(-0.78%)
Aug 04, 2014 71.03 71.03 70.69 70.69 2,385 -0.16(-0.23%)
Aug 01, 2014 70.70 70.85 70.43 70.85 1,354 +0.62(+0.88%)
Jul 31, 2014 70.31 70.32 70.23 70.23 990 -0.99(-1.39%)
Jul 30, 2014 71.58 71.58 71.22 71.22 2,732 -0.13(-0.18%)
Jul 29, 2014 71.87 71.87 71.35 71.35 1,142 -0.09(-0.13%)
Jul 28, 2014 71.04 71.44 71.04 71.44 2,505 +0.58(+0.82%)
Jul 25, 2014 71.22 71.22 70.86 70.86 1,212 -0.43(-0.60%)
Jul 24, 2014 71.42 71.42 71.29 71.29 491 +0.00(+0.00%)
Jul 23, 2014 71.12 71.29 71.04 71.29 1,573 +0.29(+0.40%)
Jul 22, 2014 71.00 71.00 71.00 71.00 786 +0.75(+1.07%)
Jul 21, 2014 69.88 70.25 69.88 70.25 3,482 +0.19(+0.27%)
Jul 18, 2014 69.83 70.06 69.83 70.06 679 +0.49(+0.70%)
Jul 17, 2014 69.62 69.74 69.57 69.57 1,049 -0.57(-0.81%)
Jul 16, 2014 70.14 70.14 70.14 70.14 1,811 +0.29(+0.42%)
Jul 15, 2014 70.08 70.08 69.78 69.85 1,449 -0.07(-0.10%)
Jul 14, 2014 69.75 69.99 69.75 69.92 2,405 +0.54(+0.78%)
Jul 11, 2014 69.38 69.39 69.34 69.38 1,422 +0.34(+0.49%)
Jul 10, 2014 68.59 69.32 68.59 69.04 2,885 -0.15(-0.22%)
Jul 09, 2014 69.25 69.25 69.19 69.19 1,953 -0.08(-0.12%)
Jul 08, 2014 69.62 69.62 69.27 69.27 2,673 -0.35(-0.50%)
Jul 07, 2014 69.48 69.62 69.48 69.62 1,180 -0.04(-0.06%)
Jul 03, 2014 69.50 69.67 69.67 69.67 3,100 +0.21(+0.30%)
Jul 02, 2014 69.46 69.46 69.46 69.46 438 +0.49(+0.71%)
Jul 01, 2014 68.94 68.97 68.94 68.97 750 +0.55(+0.80%)
Jun 30, 2014 68.42 68.71 68.41 68.42 2,122 -0.09(-0.13%)
Jun 27, 2014 68.73 68.73 68.51 68.51 1,305 +0.01(+0.01%)
Jun 26, 2014 68.40 68.54 68.37 68.50 1,921 +0.52(+0.76%)
Jun 25, 2014 67.83 67.98 67.83 67.98 837 +0.07(+0.11%)
Jun 24, 2014 68.21 68.21 67.90 67.91 6,329 -0.11(-0.17%)
Jun 23, 2014 67.95 68.02 67.87 68.02 2,326 -0.86(-1.25%)
Jun 20, 2014 68.88 68.88 68.88 68.88 345 -0.21(-0.30%)
Jun 19, 2014 68.98 69.09 68.87 69.09 1,880 +0.08(+0.11%)
Jun 18, 2014 68.32 69.01 68.32 69.01 4,332 +0.47(+0.69%)
Jun 17, 2014 68.64 68.64 68.54 68.54 1,756 -0.24(-0.35%)
Jun 16, 2014 69.04 69.04 68.78 68.78 1,668 -0.06(-0.08%)
Jun 13, 2014 68.82 68.88 68.79 68.84 3,208 +0.39(+0.56%)
Jun 12, 2014 68.74 68.74 68.45 68.45 1,038 -0.38(-0.55%)
Jun 11, 2014 69.05 69.05 68.83 68.83 853 -0.62(-0.89%)
Jun 10, 2014 69.18 69.45 69.18 69.45 4,134 +0.43(+0.62%)
Jun 06, 2014 68.74 69.02 68.74 69.02 1,756 +0.05(+0.07%)
Jun 05, 2014 68.75 69.00 68.64 68.97 2,315 +0.49(+0.71%)
Jun 04, 2014 68.48 68.54 68.31 68.48 5,181 -0.42(-0.61%)
Jun 03, 2014 68.85 68.92 68.66 68.90 23,189 +0.16(+0.24%)
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.