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 (%)
Jan 29, 2016 51.20 51.59 51.09 51.59 9,597 +1.25(+2.48%)
Jan 28, 2016 50.06 50.41 50.05 50.34 3,488 +0.78(+1.57%)
Jan 27, 2016 50.04 50.36 49.52 49.56 14,673 -0.48(-0.96%)
Jan 26, 2016 49.76 50.30 49.76 50.04 4,303 -0.01(-0.02%)
Jan 25, 2016 50.13 50.19 49.85 50.05 18,598 -0.11(-0.22%)
Jan 22, 2016 50.50 50.50 49.90 50.16 10,168 +1.07(+2.18%)
Jan 21, 2016 48.45 49.26 48.45 49.09 14,269 +0.47(+0.97%)
Jan 20, 2016 48.24 48.62 47.64 48.62 16,602 -0.66(-1.34%)
Jan 19, 2016 49.83 49.83 49.28 49.28 5,236 +0.89(+1.83%)
Jan 15, 2016 48.36 48.39 48.39 48.39 2,800 -1.93(-3.83%)
Jan 14, 2016 50.24 50.32 50.24 50.32 1,923 +0.73(+1.47%)
Jan 13, 2016 50.01 50.01 49.59 49.59 682 -0.51(-1.02%)
Jan 12, 2016 50.44 50.45 50.10 50.10 1,915 -0.14(-0.28%)
Jan 11, 2016 50.50 50.50 49.92 50.24 5,605 -0.01(-0.02%)
Jan 08, 2016 50.86 50.86 50.25 50.25 11,660 -0.90(-1.76%)
Jan 07, 2016 51.26 51.26 51.15 51.15 706 -1.10(-2.11%)
Jan 06, 2016 52.10 52.28 52.02 52.25 7,124 -0.84(-1.58%)
Jan 05, 2016 53.16 53.17 53.09 53.09 1,368 -0.08(-0.14%)
Jan 04, 2016 53.14 53.38 53.14 53.17 647 -1.42(-2.61%)
Dec 31, 2015 54.65 54.59 54.59 54.59 8,200 -0.19(-0.35%)
Dec 30, 2015 55.03 55.19 54.78 54.78 3,653 -0.49(-0.89%)
Dec 29, 2015 55.27 55.27 55.27 55.27 503 +0.21(+0.38%)
Dec 28, 2015 54.71 55.09 54.71 55.06 1,436 -0.52(-0.94%)
Dec 24, 2015 55.30 55.58 55.58 55.58 2,800 +0.32(+0.58%)
Dec 23, 2015 54.98 55.30 54.98 55.26 1,266 +0.69(+1.26%)
Dec 22, 2015 54.45 54.57 54.12 54.57 2,483 +0.77(+1.43%)
Dec 21, 2015 54.32 54.32 53.78 53.80 72,343 -0.26(-0.48%)
Dec 18, 2015 54.11 54.19 53.95 54.06 6,818 -0.29(-0.53%)
Dec 17, 2015 54.63 54.63 54.11 54.35 8,932 -0.27(-0.49%)
Dec 16, 2015 54.61 54.74 54.37 54.62 1,757 +0.75(+1.40%)
Dec 15, 2015 53.69 54.02 53.63 53.87 3,746 +0.70(+1.32%)
Dec 14, 2015 53.04 53.17 52.67 53.17 5,554 +0.30(+0.56%)
Dec 11, 2015 53.18 53.18 52.87 52.87 4,726 -1.59(-2.92%)
Dec 10, 2015 54.08 54.57 54.08 54.46 7,414 +0.23(+0.43%)
Dec 09, 2015 54.31 54.98 53.96 54.23 5,127 -0.45(-0.82%)
Dec 08, 2015 54.24 54.70 54.24 54.68 6,711 -0.59(-1.06%)
Dec 07, 2015 55.71 55.71 55.27 55.27 2,518 -1.11(-1.97%)
Dec 04, 2015 55.95 56.38 55.95 56.38 1,006 +0.91(+1.65%)
Dec 03, 2015 56.13 56.20 55.46 55.46 3,488 -0.77(-1.37%)
Dec 02, 2015 56.25 56.25 56.23 56.23 812 -0.16(-0.29%)
Dec 01, 2015 56.83 56.83 56.39 56.39 814 +0.89(+1.61%)
Nov 30, 2015 55.59 55.59 55.45 55.50 676 -0.01(-0.02%)
Nov 27, 2015 55.42 55.62 55.36 55.51 15,760 -0.86(-1.53%)
Nov 25, 2015 56.32 56.37 56.37 56.37 2,300 -0.18(-0.32%)
Nov 24, 2015 56.33 56.66 56.33 56.55 1,359 +0.17(+0.31%)
Nov 23, 2015 56.66 56.73 56.38 56.38 2,749 -0.48(-0.84%)
Nov 20, 2015 57.18 57.18 56.86 56.86 13,104 +0.24(+0.42%)
Nov 19, 2015 56.34 56.70 56.33 56.62 7,746 +0.99(+1.78%)
Nov 18, 2015 55.47 55.63 55.36 55.63 2,595 +0.27(+0.49%)
Nov 17, 2015 55.61 55.75 55.36 55.36 2,340 +0.06(+0.11%)
Nov 16, 2015 54.89 55.30 54.88 55.30 4,050 +0.59(+1.08%)
Nov 13, 2015 55.07 55.10 54.71 54.71 13,312 -1.12(-2.01%)
Nov 12, 2015 56.00 56.00 55.83 55.83 9,328 +0.08(+0.14%)
Nov 11, 2015 55.79 56.11 55.72 55.75 3,792 -0.03(-0.05%)
Nov 10, 2015 55.85 55.85 55.78 55.78 397 -0.32(-0.57%)
Nov 09, 2015 55.79 56.10 55.79 56.10 577 -0.90(-1.58%)
Nov 06, 2015 56.88 57.09 56.65 57.00 6,298 -1.32(-2.26%)
Nov 05, 2015 58.15 58.34 57.90 58.32 9,096 -0.17(-0.29%)
Nov 04, 2015 58.49 58.49 58.49 58.49 222 +0.65(+1.12%)
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.