FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.94 USD  +0.44 (+0.67%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 66.06 66.27 65.84 66.27 1,933 +0.54(+0.82%)
Jun 30, 2015 66.45 66.45 65.73 65.73 2,244 +0.54(+0.83%)
Jun 29, 2015 65.61 65.77 65.19 65.19 4,725 -1.18(-1.78%)
Jun 26, 2015 66.82 66.82 66.32 66.37 1,251 -0.77(-1.15%)
Jun 25, 2015 67.24 67.49 67.14 67.14 22,638 -0.45(-0.66%)
Jun 24, 2015 67.60 67.64 67.49 67.59 1,388 -0.43(-0.64%)
Jun 23, 2015 67.82 68.03 67.82 68.02 2,556 +0.73(+1.09%)
Jun 22, 2015 67.45 67.45 67.29 67.29 1,756 -0.10(-0.14%)
Jun 19, 2015 67.36 67.60 67.27 67.39 5,626 -0.12(-0.19%)
Jun 18, 2015 67.55 67.86 67.49 67.51 1,549 +0.30(+0.45%)
Jun 17, 2015 66.71 67.21 66.59 67.21 2,195 +0.03(+0.04%)
Jun 16, 2015 66.94 67.18 66.93 67.18 2,283 +0.36(+0.54%)
Jun 15, 2015 66.71 67.07 66.71 66.82 1,818 -0.80(-1.18%)
Jun 11, 2015 67.53 67.62 67.53 67.62 59 +0.06(+0.09%)
Jun 10, 2015 67.56 67.56 67.56 67.56 471 +0.51(+0.76%)
Jun 09, 2015 66.99 67.05 66.85 67.05 1,054 -0.46(-0.69%)
Jun 08, 2015 67.09 67.52 67.07 67.52 3,762 +0.26(+0.39%)
Jun 05, 2015 67.16 67.26 67.16 67.26 748 -0.32(-0.48%)
Jun 04, 2015 68.12 68.12 67.58 67.58 1,609 -1.26(-1.83%)
Jun 03, 2015 68.56 69.01 68.56 68.84 2,770 +0.22(+0.32%)
Jun 02, 2015 68.39 68.62 68.39 68.62 616 +0.11(+0.16%)
Jun 01, 2015 68.32 68.56 68.32 68.51 1,033 -0.12(-0.17%)
May 29, 2015 69.75 69.75 68.59 68.63 667 -0.45(-0.65%)
May 28, 2015 69.00 69.08 68.56 69.08 3,603 -0.74(-1.06%)
May 27, 2015 69.82 69.87 69.82 69.82 1,475 -0.62(-0.88%)
May 26, 2015 70.25 70.45 70.25 70.44 2,079 -0.12(-0.17%)
May 22, 2015 70.80 70.56 70.56 70.56 2,400 +0.39(+0.55%)
May 20, 2015 70.03 70.17 69.99 70.17 155 -0.23(-0.32%)
May 19, 2015 70.22 70.40 69.99 70.40 2,635 +0.01(+0.01%)
May 18, 2015 70.64 70.64 70.39 70.39 2,386 -0.79(-1.11%)
May 15, 2015 70.89 71.18 70.89 71.18 629 +0.52(+0.74%)
May 14, 2015 70.35 70.66 70.31 70.66 1,322 +0.64(+0.91%)
May 13, 2015 70.44 70.44 70.02 70.02 5,621 +0.39(+0.57%)
May 12, 2015 69.69 69.69 69.56 69.63 2,450 -0.31(-0.44%)
May 11, 2015 70.29 70.29 69.88 69.94 9,475 -0.81(-1.14%)
May 08, 2015 70.71 70.75 70.44 70.75 1,114 +0.76(+1.08%)
May 07, 2015 69.80 70.03 69.80 69.99 1,220 -0.39(-0.55%)
May 06, 2015 71.38 71.38 70.29 70.38 4,292 -0.47(-0.67%)
May 05, 2015 71.44 71.45 70.85 70.85 643 -1.25(-1.73%)
May 04, 2015 71.52 72.15 71.52 72.10 6,097 +0.61(+0.86%)
May 01, 2015 71.13 71.49 71.13 71.49 364 +0.67(+0.94%)
Apr 30, 2015 71.15 71.26 70.82 70.82 2,042 -1.25(-1.73%)
Apr 29, 2015 72.39 72.42 72.07 72.07 79,599 -0.62(-0.85%)
Apr 28, 2015 72.75 73.13 72.69 72.69 585 -0.31(-0.42%)
Apr 27, 2015 73.00 73.00 73.00 73.00 402 +0.37(+0.51%)
Apr 24, 2015 72.45 72.63 72.45 72.63 531 +0.83(+1.16%)
Apr 23, 2015 71.53 71.80 71.53 71.80 3,060 +0.45(+0.63%)
Apr 21, 2015 71.48 71.48 71.35 71.35 122 +0.86(+1.22%)
Apr 20, 2015 70.60 70.60 70.49 70.49 1,367 +0.69(+0.99%)
Apr 17, 2015 70.69 70.69 69.80 69.80 5,321 -1.78(-2.48%)
Apr 16, 2015 71.40 71.58 71.40 71.58 524 +1.25(+1.77%)
Apr 15, 2015 70.51 70.51 70.33 70.33 370 -0.26(-0.37%)
Apr 14, 2015 70.59 70.59 70.59 70.59 129 +0.14(+0.20%)
Apr 13, 2015 70.57 70.57 70.45 70.45 1,200 -0.18(-0.25%)
Apr 10, 2015 70.53 70.64 70.50 70.63 1,195 -0.36(-0.51%)
Apr 09, 2015 70.67 70.99 70.67 70.99 1,357 +0.77(+1.10%)
Apr 08, 2015 69.97 70.22 69.87 70.22 7,043 +1.44(+2.09%)
Apr 07, 2015 69.07 69.07 68.75 68.78 1,228 -0.29(-0.42%)
Apr 06, 2015 68.78 69.07 68.67 69.07 410 +0.86(+1.26%)
Apr 02, 2015 67.66 68.21 68.21 68.21 4,800 +0.70(+1.04%)
Apr 01, 2015 67.51 67.51 67.51 67.51 1,417 +0.39(+0.58%)
Mar 31, 2015 67.06 67.12 67.02 67.12 2,777 -0.48(-0.71%)
Mar 30, 2015 67.60 67.60 67.60 67.60 322 +0.52(+0.78%)
Mar 27, 2015 67.14 67.14 66.88 67.08 2,424 +0.08(+0.12%)
Mar 26, 2015 67.02 67.02 67.00 67.00 1,888 -0.25(-0.37%)
Mar 25, 2015 67.07 67.25 67.06 67.25 862 -0.41(-0.61%)
Mar 24, 2015 67.78 67.79 67.66 67.66 23,513 +0.14(+0.20%)
Mar 23, 2015 67.27 67.59 67.27 67.52 3,765 -0.31(-0.45%)
Mar 20, 2015 67.43 67.83 67.43 67.83 11,404 +0.90(+1.34%)
Mar 19, 2015 66.93 66.93 66.93 66.93 314 -0.68(-1.01%)
Mar 18, 2015 66.70 67.61 66.45 67.61 4,067 +1.29(+1.95%)
Mar 17, 2015 66.37 66.37 66.32 66.32 8,120 +0.04(+0.06%)
Mar 16, 2015 66.17 66.30 66.12 66.28 9,119 +0.76(+1.17%)
Mar 13, 2015 65.66 65.75 65.52 65.52 2,866 -0.68(-1.03%)
Mar 12, 2015 66.13 66.38 66.13 66.20 580 +0.71(+1.09%)
Mar 11, 2015 65.22 65.49 65.22 65.49 400 -1.02(-1.53%)
Mar 09, 2015 66.59 66.71 66.51 66.51 138 +0.10(+0.15%)
Mar 06, 2015 67.07 67.07 66.41 66.41 3,117 -0.88(-1.31%)
Mar 05, 2015 67.26 67.46 67.26 67.29 1,940 -0.05(-0.07%)
Mar 04, 2015 67.86 67.92 67.17 67.34 2,097 -0.58(-0.85%)
Mar 03, 2015 67.89 68.09 67.89 67.92 3,340 -0.59(-0.87%)
Mar 02, 2015 68.60 68.60 68.37 68.51 7,753 -0.10(-0.15%)
Feb 27, 2015 68.72 68.81 68.44 68.61 12,662 -0.25(-0.36%)
Feb 26, 2015 69.00 69.00 68.76 68.86 2,450 +0.05(+0.07%)
Feb 25, 2015 68.84 68.84 68.81 68.81 2,734 +0.00(+0.00%)
Feb 24, 2015 68.25 68.42 68.25 68.81 4,671 +0.72(+1.06%)
Feb 23, 2015 68.33 68.33 67.82 68.09 1,780 -0.34(-0.50%)
Feb 20, 2015 68.09 68.43 67.95 68.43 449 +0.32(+0.47%)
Feb 19, 2015 68.25 68.37 68.11 68.11 1,074 -0.21(-0.30%)
Feb 17, 2015 68.31 68.34 68.22 68.32 96 -0.20(-0.29%)
Feb 13, 2015 68.45 68.52 68.52 68.52 1,000 +0.98(+1.45%)
Feb 12, 2015 67.42 67.54 67.42 67.54 1,050 +0.96(+1.44%)
Feb 11, 2015 66.81 66.81 66.58 66.58 3,966 -0.61(-0.91%)
Feb 09, 2015 67.48 67.52 67.19 67.19 44 -0.31(-0.46%)
Feb 06, 2015 67.61 67.61 67.32 67.50 2,134 -0.77(-1.13%)
Feb 05, 2015 68.20 68.28 67.79 68.27 2,118 -0.21(-0.31%)
Feb 04, 2015 68.48 68.48 68.48 68.48 348 +1.00(+1.49%)
Feb 03, 2015 67.10 67.58 67.10 67.48 1,894 +0.56(+0.84%)
Feb 02, 2015 66.23 66.92 66.23 66.92 5,775 +1.35(+2.06%)
Jan 30, 2015 65.89 65.98 65.57 65.57 13,815 -1.06(-1.60%)
Jan 29, 2015 66.20 66.63 66.20 66.63 1,342 +0.36(+0.55%)
Jan 28, 2015 66.97 66.97 66.27 66.27 2,380 -0.80(-1.19%)
Jan 27, 2015 66.64 67.08 66.64 67.07 5,798 -0.11(-0.16%)
Jan 26, 2015 67.18 67.18 67.18 67.18 395 -0.11(-0.17%)
Jan 23, 2015 67.53 67.53 67.26 67.29 1,475 -0.24(-0.36%)
Jan 22, 2015 66.79 67.60 66.79 67.54 13,848 +0.93(+1.40%)
Jan 21, 2015 66.52 66.62 66.51 66.61 3,512 +1.23(+1.87%)
Jan 20, 2015 65.29 65.38 65.29 65.38 2,033 -0.23(-0.35%)
Jan 16, 2015 65.38 65.61 65.38 65.61 1,408 +0.17(+0.26%)
Jan 15, 2015 65.42 65.44 65.42 65.44 301 -0.29(-0.44%)
Jan 13, 2015 65.82 65.98 65.71 65.73 90 +0.76(+1.17%)
Jan 12, 2015 65.47 65.47 64.97 64.97 795 -0.44(-0.67%)
Jan 09, 2015 65.33 65.42 65.33 65.41 2,856 +0.00(+0.00%)
Jan 08, 2015 65.06 65.42 65.06 65.41 4,365 +0.82(+1.27%)
Jan 07, 2015 64.59 64.59 64.59 64.59 261 +1.15(+1.81%)
Jan 06, 2015 63.44 63.44 63.44 63.44 168 -0.65(-1.01%)
Jan 05, 2015 64.52 64.52 63.99 64.09 1,627 -0.80(-1.23%)
Jan 02, 2015 64.80 64.91 64.80 64.89 1,468 -0.35(-0.54%)
Dec 31, 2014 65.36 65.24 65.24 65.24 3,600 -0.15(-0.23%)
Dec 30, 2014 65.36 65.42 65.18 65.39 19,923 -0.36(-0.54%)
Dec 29, 2014 65.72 65.80 65.67 65.75 1,481 -0.08(-0.13%)
Dec 26, 2014 65.83 65.83 65.83 65.83 861 +0.68(+1.04%)
Dec 24, 2014 65.24 65.15 65.15 65.15 4,400 +0.13(+0.21%)
Dec 23, 2014 65.04 65.17 64.89 65.02 2,817 -0.50(-0.76%)
Dec 22, 2014 65.52 65.72 65.52 65.52 4,646 +0.94(+1.46%)
Dec 19, 2014 64.39 64.72 64.32 64.58 2,930 +0.28(+0.44%)
Dec 18, 2014 64.29 64.43 64.21 64.30 12,013 +0.30(+0.47%)
Dec 17, 2014 64.00 64.00 64.00 64.00 1,130 +0.61(+0.96%)
Dec 16, 2014 63.20 63.39 63.18 63.39 3,876 +0.41(+0.65%)
Dec 15, 2014 63.23 63.23 62.97 62.98 2,692 -1.06(-1.65%)
Dec 12, 2014 64.18 64.18 63.94 64.04 1,309 -0.73(-1.13%)
Dec 11, 2014 64.68 64.91 64.68 64.77 3,255 +0.17(+0.26%)
Dec 10, 2014 64.57 64.60 64.57 64.60 823 -0.66(-1.01%)
Dec 09, 2014 65.17 65.26 64.71 65.26 1,658 -0.69(-1.04%)
Dec 08, 2014 66.13 66.16 65.88 65.95 2,199 -0.60(-0.91%)
Dec 05, 2014 66.36 66.56 66.36 66.55 1,577 -0.24(-0.36%)
Dec 04, 2014 67.14 67.14 66.79 66.79 1,197 +0.50(+0.76%)
Dec 03, 2014 66.29 66.29 66.29 66.29 697 -0.09(-0.14%)
Dec 02, 2014 66.09 66.38 66.09 66.38 582 +0.65(+0.99%)
Dec 01, 2014 66.05 66.05 65.73 65.73 2,745 -1.48(-2.20%)
Nov 28, 2014 67.21 67.21 67.21 67.21 278 -0.75(-1.11%)
Nov 26, 2014 67.74 67.96 67.96 67.96 1,100 +0.15(+0.22%)
Nov 24, 2014 67.99 67.99 67.76 67.81 169 -0.16(-0.23%)
Nov 21, 2014 67.99 68.15 67.75 67.97 1,521 +1.53(+2.30%)
Nov 20, 2014 66.44 66.44 66.44 66.44 324 -0.45(-0.67%)
Nov 19, 2014 66.60 66.89 66.60 66.89 2,095 -0.50(-0.74%)
Nov 18, 2014 67.17 67.47 67.17 67.39 1,026 +0.00(+0.00%)
Nov 17, 2014 67.41 67.41 67.35 67.39 1,406 -0.81(-1.19%)
Nov 14, 2014 67.78 68.20 67.78 68.20 1,689 +0.64(+0.95%)
Nov 13, 2014 67.81 67.83 67.51 67.56 3,437 -0.08(-0.12%)
Nov 12, 2014 67.90 67.90 67.63 67.64 1,571 -0.32(-0.47%)
Nov 11, 2014 67.86 67.96 67.48 67.96 4,859 -0.12(-0.18%)
Nov 10, 2014 67.89 68.08 67.89 68.08 1,076 +0.90(+1.35%)
Nov 07, 2014 67.18 67.18 67.18 67.18 282 -0.31(-0.46%)
Nov 06, 2014 67.21 67.55 67.21 67.49 756 +0.15(+0.22%)
Nov 05, 2014 67.25 67.42 67.03 67.34 2,285 -0.44(-0.65%)
Nov 04, 2014 67.83 67.83 67.78 67.78 699 -0.05(-0.07%)
Nov 03, 2014 68.28 68.28 67.83 67.83 4,546 -0.98(-1.42%)
Oct 31, 2014 68.57 68.81 68.44 68.81 2,803 +1.09(+1.61%)
Oct 30, 2014 67.77 68.16 67.72 67.72 3,165 -0.51(-0.75%)
Oct 29, 2014 68.20 68.51 67.75 68.23 1,571 +0.48(+0.71%)
Oct 28, 2014 67.77 67.77 67.75 67.75 537 +1.01(+1.51%)
Oct 27, 2014 66.85 66.85 66.74 66.74 1,021 -0.53(-0.79%)
Oct 24, 2014 67.34 67.34 67.27 67.27 1,251 +0.43(+0.65%)
Oct 23, 2014 66.79 67.26 66.79 66.84 1,215 -0.01(-0.01%)
Oct 22, 2014 66.85 66.85 66.85 66.85 315 -0.36(-0.54%)
Oct 21, 2014 67.28 67.42 67.07 67.21 1,882 +0.87(+1.31%)
Oct 17, 2014 66.83 66.83 66.34 66.34 57 +0.47(+0.71%)
Oct 16, 2014 65.95 66.34 65.86 65.87 1,808 +0.18(+0.27%)
Oct 15, 2014 65.00 65.69 65.00 65.69 340 -0.40(-0.60%)
Oct 14, 2014 66.23 66.36 66.01 66.09 4,916 +0.03(+0.04%)
Oct 13, 2014 66.09 66.54 66.08 66.06 1,872 +0.15(+0.23%)
Oct 10, 2014 65.55 65.91 65.55 65.91 555 -0.74(-1.12%)
Oct 09, 2014 67.52 67.52 66.42 66.65 3,321 -0.78(-1.15%)
Oct 08, 2014 66.24 67.43 66.24 67.43 1,332 +0.71(+1.07%)
Oct 07, 2014 66.72 66.72 66.72 66.72 337 -0.23(-0.35%)
Oct 06, 2014 67.06 67.09 66.85 66.95 1,026 +0.46(+0.69%)
Oct 03, 2014 66.29 66.67 66.29 66.49 794 +0.89(+1.36%)
Oct 02, 2014 66.12 66.12 65.60 65.60 835 -0.50(-0.76%)
Oct 01, 2014 66.46 66.46 66.10 66.10 1,583 -0.69(-1.03%)
Sep 30, 2014 66.96 66.96 66.78 66.79 902 -0.15(-0.22%)
Sep 29, 2014 66.85 66.94 66.85 66.94 1,107 -0.96(-1.42%)
Sep 26, 2014 68.12 68.12 67.72 67.90 4,338 -0.05(-0.07%)
Sep 25, 2014 68.17 68.17 67.80 67.95 774 -1.07(-1.55%)
Sep 24, 2014 69.02 69.02 69.02 69.02 1,004 +0.60(+0.88%)
Sep 23, 2014 68.82 68.82 68.42 68.42 552 -0.08(-0.12%)
Sep 22, 2014 68.52 68.52 68.50 68.50 400 -1.77(-2.51%)
Sep 19, 2014 70.82 70.82 70.03 70.27 19,270 -0.43(-0.61%)
Sep 18, 2014 70.70 70.70 70.70 70.70 352 +0.19(+0.27%)
Sep 17, 2014 70.51 70.51 70.51 70.51 295 -0.99(-1.38%)
Sep 16, 2014 70.29 71.51 70.29 71.50 13,195 +0.58(+0.82%)
Sep 15, 2014 71.02 71.05 70.80 70.92 3,235 -0.43(-0.60%)
Sep 12, 2014 71.63 71.63 71.35 71.35 2,128 -1.01(-1.40%)
Sep 11, 2014 72.36 72.36 72.36 72.36 129 +0.00(+0.00%)
Sep 10, 2014 72.25 72.36 72.25 72.36 1,458 -0.62(-0.85%)
Sep 09, 2014 73.16 73.16 72.84 72.98 4,418 -0.20(-0.27%)
Sep 08, 2014 73.41 73.41 73.18 73.18 520 -0.50(-0.68%)
Sep 05, 2014 73.61 73.69 73.60 73.68 2,785 +0.11(+0.16%)
Sep 04, 2014 74.17 74.17 73.57 73.57 2,055 +0.03(+0.05%)
Sep 03, 2014 73.80 73.80 73.50 73.53 775 +0.73(+1.00%)
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.