FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
66.59 USD  +0.45 (+0.68%)
Streaming Delayed Price  /  Updated: 11:29 AM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 60.28 60.45 60.26 60.42 6,987 +0.25(+0.42%)
Jul 28, 2016 60.04 60.18 60.04 60.17 3,929 +0.00(+0.01%)
Jul 27, 2016 59.96 60.26 59.90 60.17 2,854 +0.09(+0.15%)
Jul 26, 2016 60.03 60.25 60.03 60.07 1,143 +0.51(+0.86%)
Jul 25, 2016 59.68 59.68 59.56 59.56 1,496 -0.32(-0.54%)
Jul 22, 2016 59.88 59.88 59.75 59.88 1,626 +0.04(+0.07%)
Jul 21, 2016 59.80 60.03 59.80 59.84 2,514 +0.11(+0.18%)
Jul 20, 2016 59.67 59.81 59.67 59.73 3,543 +0.41(+0.69%)
Jul 19, 2016 59.37 59.38 59.24 59.32 4,523 -0.57(-0.96%)
Jul 18, 2016 59.89 59.89 59.89 59.89 760 +0.32(+0.53%)
Jul 15, 2016 59.68 59.68 59.50 59.58 2,065 -0.10(-0.18%)
Jul 14, 2016 59.55 59.81 59.55 59.68 14,247 +0.55(+0.93%)
Jul 13, 2016 59.17 59.18 58.89 59.13 1,359 +0.02(+0.03%)
Jul 12, 2016 58.85 59.12 58.85 59.11 5,899 +0.85(+1.47%)
Jul 11, 2016 58.28 58.29 58.24 58.26 943 +0.45(+0.77%)
Jul 08, 2016 57.23 57.81 56.68 57.81 8,159 +1.13(+2.00%)
Jul 07, 2016 56.87 56.87 56.57 56.68 7,165 +0.42(+0.75%)
Jul 06, 2016 56.26 56.26 56.26 56.26 932 -0.92(-1.61%)
Jul 05, 2016 56.97 57.18 56.97 57.18 676 -0.61(-1.06%)
Jul 01, 2016 58.37 57.79 57.79 57.79 800 +0.26(+0.45%)
Jun 30, 2016 57.22 57.53 57.14 57.53 713 +0.43(+0.76%)
Jun 29, 2016 56.79 57.10 56.74 57.10 725 +1.17(+2.09%)
Jun 28, 2016 55.78 55.93 55.70 55.93 73,158 +1.36(+2.50%)
Jun 27, 2016 54.60 54.92 54.14 54.57 31,922 -0.58(-1.06%)
Jun 24, 2016 56.01 56.01 55.04 55.15 10,460 -2.77(-4.78%)
Jun 23, 2016 57.20 57.92 57.20 57.92 82,730 +1.49(+2.63%)
Jun 22, 2016 56.71 56.71 56.43 56.43 1,097 -0.28(-0.49%)
Jun 21, 2016 55.90 56.71 55.90 56.71 1,759 +0.54(+0.96%)
Jun 20, 2016 56.22 56.25 56.15 56.17 18,326 +0.74(+1.33%)
Jun 17, 2016 55.19 55.51 55.19 55.43 5,448 +0.40(+0.73%)
Jun 16, 2016 54.63 55.03 54.60 55.03 1,015 -0.84(-1.51%)
Jun 15, 2016 55.87 55.87 55.87 55.87 337 +0.49(+0.89%)
Jun 14, 2016 55.45 55.54 55.38 55.38 2,289 -0.22(-0.40%)
Jun 13, 2016 55.94 56.15 55.60 55.60 2,367 -0.78(-1.37%)
Jun 10, 2016 56.35 56.38 56.17 56.38 34,356 -0.81(-1.42%)
Jun 09, 2016 57.20 57.24 57.19 57.19 2,215 -0.58(-1.00%)
Jun 08, 2016 57.72 58.03 57.72 57.77 3,923 +0.18(+0.31%)
Jun 07, 2016 57.54 57.62 57.53 57.59 1,381 +0.54(+0.95%)
Jun 06, 2016 56.50 57.05 56.50 57.05 2,772 +0.66(+1.17%)
Jun 03, 2016 56.16 56.39 56.09 56.39 2,320 +0.72(+1.30%)
Jun 02, 2016 55.31 55.76 55.31 55.67 4,503 +0.26(+0.48%)
Jun 01, 2016 55.18 55.46 55.18 55.40 4,166 -0.02(-0.03%)
May 31, 2016 55.41 55.55 55.24 55.42 3,405 +0.27(+0.49%)
May 27, 2016 55.39 55.15 55.15 55.15 2,600 +0.01(+0.01%)
May 26, 2016 55.15 55.32 55.15 55.15 1,091 +0.09(+0.17%)
May 25, 2016 55.19 55.19 55.02 55.05 4,059 +0.68(+1.25%)
May 24, 2016 54.01 54.44 54.01 54.38 2,316 +0.24(+0.45%)
May 23, 2016 54.24 54.27 54.12 54.13 468 +0.10(+0.19%)
May 20, 2016 54.18 54.18 54.03 54.03 900 +0.47(+0.88%)
May 19, 2016 53.73 53.76 53.39 53.56 16,486 -1.20(-2.19%)
May 18, 2016 54.73 54.76 54.73 54.76 358 -0.06(-0.11%)
May 17, 2016 54.86 54.86 54.82 54.82 426 +0.82(+1.52%)
May 13, 2016 54.08 54.25 54.00 54.00 194 -0.87(-1.59%)
May 12, 2016 55.05 55.06 54.78 54.87 1,791 -0.26(-0.47%)
May 11, 2016 55.05 55.25 54.86 55.13 12,930 -0.13(-0.24%)
May 10, 2016 55.22 55.26 54.96 55.26 1,181 +0.73(+1.34%)
May 09, 2016 54.98 54.98 54.30 54.53 5,700 -0.42(-0.76%)
May 06, 2016 54.29 55.08 54.29 54.95 7,653 -0.07(-0.13%)
May 05, 2016 55.38 55.38 54.89 55.02 6,487 -0.04(-0.07%)
May 04, 2016 55.18 55.55 54.92 55.06 9,059 -0.83(-1.49%)
May 03, 2016 55.84 55.89 55.84 55.89 684 -0.88(-1.54%)
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.