FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
67.63 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:50 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 65.71 65.71 65.49 65.61 1,911 +0.39(+0.60%)
Jun 29, 2017 65.49 65.55 65.22 65.22 538 -0.63(-0.96%)
Jun 28, 2017 65.77 65.89 65.77 65.85 1,780 +0.43(+0.66%)
Jun 27, 2017 65.81 65.81 65.39 65.42 3,035 -0.48(-0.73%)
Jun 26, 2017 65.98 65.98 65.87 65.90 2,294 +0.10(+0.15%)
Jun 23, 2017 65.64 65.94 65.64 65.80 1,099 +0.12(+0.18%)
Jun 22, 2017 65.60 65.80 65.60 65.68 2,846 +0.27(+0.42%)
Jun 21, 2017 65.50 65.54 65.34 65.41 2,207 -0.14(-0.21%)
Jun 20, 2017 65.61 65.66 65.54 65.55 3,338 -0.45(-0.68%)
Jun 19, 2017 65.90 66.00 65.90 66.00 4,523 +0.62(+0.95%)
Jun 16, 2017 65.29 65.38 64.99 65.38 11,094 +0.05(+0.08%)
Jun 15, 2017 65.15 65.33 65.02 65.33 2,058 -0.48(-0.73%)
Jun 14, 2017 65.99 66.14 65.74 65.81 5,793 +0.11(+0.17%)
Jun 13, 2017 65.36 65.74 65.36 65.70 24,017 +0.58(+0.89%)
Jun 12, 2017 65.22 65.22 64.97 65.12 25,827 -0.10(-0.15%)
Jun 09, 2017 65.81 65.81 65.22 65.22 8,298 -0.76(-1.15%)
Jun 08, 2017 65.98 65.98 65.98 65.98 182 +0.24(+0.36%)
Jun 07, 2017 65.87 65.87 65.62 65.74 1,117 -0.20(-0.30%)
Jun 06, 2017 65.94 65.94 65.94 65.94 338 +0.02(+0.03%)
Jun 05, 2017 65.95 66.01 65.92 65.92 1,620 -0.13(-0.20%)
Jun 02, 2017 66.00 66.05 65.96 66.05 3,617 +0.35(+0.53%)
Jun 01, 2017 65.42 65.71 65.40 65.71 1,908 +0.49(+0.74%)
May 31, 2017 65.27 65.27 65.22 65.22 2,025 -0.40(-0.61%)
May 26, 2017 65.62 88 -0.11(-0.17%)
May 25, 2017 65.79 65.79 65.69 65.73 3,094 +0.24(+0.37%)
May 24, 2017 65.49 65.49 65.49 65.49 547 +0.24(+0.37%)
May 23, 2017 65.40 65.40 65.20 65.25 4,921 -0.18(-0.27%)
May 22, 2017 65.68 65.68 65.36 65.43 13,634 +0.23(+0.36%)
May 19, 2017 65.13 65.19 65.00 65.19 2,443 +0.59(+0.91%)
May 18, 2017 64.21 64.61 64.21 64.61 3,231 +0.29(+0.44%)
May 17, 2017 64.99 64.99 64.32 64.32 18,210 -0.91(-1.40%)
May 16, 2017 65.18 65.23 65.18 65.23 1,179 -0.08(-0.12%)
May 15, 2017 65.14 65.47 65.14 65.31 5,756 +0.57(+0.88%)
May 12, 2017 64.75 64.81 64.67 64.74 10,638 +0.02(+0.03%)
May 11, 2017 64.71 64.73 64.41 64.72 6,989 +0.04(+0.06%)
May 10, 2017 64.62 64.68 64.60 64.68 2,174 +0.15(+0.23%)
May 09, 2017 64.60 64.64 64.51 64.53 4,399 +0.29(+0.45%)
May 08, 2017 64.34 64.34 64.23 64.24 2,352 +0.10(+0.15%)
May 05, 2017 63.95 64.20 63.95 64.14 5,305 +0.19(+0.30%)
May 04, 2017 64.17 64.18 63.87 63.95 21,856 -0.29(-0.45%)
May 03, 2017 64.50 64.50 64.17 64.24 11,743 -0.38(-0.59%)
May 02, 2017 64.71 64.71 64.50 64.62 16,807 +0.16(+0.25%)
May 01, 2017 64.33 64.53 64.30 64.46 18,277 +0.62(+0.97%)
Apr 27, 2017 63.84 21 -0.71(-1.11%)
Apr 26, 2017 64.32 64.56 64.32 64.56 805 -0.07(-0.11%)
Apr 25, 2017 64.13 64.63 64.13 64.63 522 +0.66(+1.03%)
Apr 24, 2017 63.97 63.97 63.97 63.97 980 +0.68(+1.08%)
Apr 21, 2017 63.03 63.78 63.03 63.29 11,365 +0.17(+0.27%)
Apr 20, 2017 62.93 63.13 62.93 63.12 1,344 +0.12(+0.19%)
Apr 18, 2017 63.00 124 -0.66(-1.04%)
Apr 17, 2017 63.59 63.66 63.59 63.66 918 +0.00(+0.00%)
Apr 13, 2017 63.66 63.66 63.62 63.66 951 +0.05(+0.08%)
Apr 12, 2017 63.51 63.62 63.46 63.61 1,092 +0.06(+0.09%)
Apr 11, 2017 63.55 63.55 63.55 63.55 208 -0.13(-0.20%)
Apr 10, 2017 63.81 63.81 63.68 63.68 432 -0.25(-0.39%)
Apr 07, 2017 64.17 64.17 63.93 63.93 283 -0.09(-0.14%)
Apr 06, 2017 63.80 64.01 63.74 64.01 3,794 -0.30(-0.47%)
Apr 05, 2017 64.57 64.57 64.26 64.32 362 +0.17(+0.27%)
Apr 04, 2017 64.15 64.15 64.15 64.15 1,056 +0.21(+0.32%)
Apr 03, 2017 64.34 64.34 63.90 63.94 2,279 -0.52(-0.80%)
Mar 30, 2017 64.46 102 +0.07(+0.10%)
Mar 29, 2017 64.42 64.42 64.39 64.39 864 -0.00(-0.00%)
Mar 28, 2017 64.44 64.44 64.39 64.39 563 +0.46(+0.72%)
Mar 27, 2017 63.49 63.93 63.49 63.93 571 -0.25(-0.39%)
Mar 24, 2017 64.18 64.18 64.18 64.18 111 +0.22(+0.34%)
Mar 23, 2017 63.51 64.25 63.51 63.96 2,475 -0.23(-0.36%)
Mar 22, 2017 64.00 64.20 64.00 64.19 4,450 +0.14(+0.22%)
Mar 21, 2017 64.75 64.75 64.05 64.05 1,038 -0.58(-0.90%)
Mar 20, 2017 64.07 64.63 64.07 64.63 1,278 +0.63(+0.99%)
Mar 17, 2017 63.96 64.06 63.96 64.00 434 +0.06(+0.10%)
Mar 16, 2017 64.01 64.01 63.89 63.94 2,035 +1.11(+1.77%)
Mar 15, 2017 62.75 62.83 62.75 62.83 737 +0.43(+0.68%)
Mar 14, 2017 62.45 62.45 62.40 62.40 362 +0.02(+0.03%)
Mar 13, 2017 62.58 62.58 62.34 62.38 3,404 +0.88(+1.43%)
Mar 09, 2017 61.50 34 -0.56(-0.90%)
Mar 08, 2017 62.17 62.17 62.00 62.06 1,028 -0.16(-0.26%)
Mar 07, 2017 62.21 62.31 62.17 62.22 8,738 +0.26(+0.42%)
Mar 06, 2017 61.87 62.01 61.87 61.96 4,129 +0.08(+0.13%)
Mar 03, 2017 62.03 62.03 61.88 61.88 354 -0.17(-0.28%)
Mar 02, 2017 62.29 62.29 62.05 62.05 850 -0.78(-1.25%)
Mar 01, 2017 62.50 62.84 62.50 62.84 713 +0.61(+0.97%)
Feb 28, 2017 62.32 62.32 62.23 62.23 1,443 -0.06(-0.10%)
Feb 27, 2017 62.41 62.41 62.29 62.29 2,414 -0.20(-0.33%)
Feb 24, 2017 62.52 62.60 62.45 62.49 719 -0.51(-0.82%)
Feb 23, 2017 62.90 63.10 62.90 63.01 4,589 +0.11(+0.17%)
Feb 22, 2017 62.95 62.95 62.87 62.90 1,484 +0.13(+0.21%)
Feb 21, 2017 62.58 62.77 62.58 62.77 1,941 +0.49(+0.79%)
Feb 17, 2017 62.28 62.28 62.28 0 -0.33(-0.53%)
Feb 16, 2017 62.52 62.70 62.52 62.61 3,049 -0.29(-0.47%)
Feb 15, 2017 62.24 62.90 62.24 62.90 31,541 +0.96(+1.55%)
Feb 14, 2017 62.20 62.20 61.88 61.94 12,916 -0.43(-0.69%)
Feb 13, 2017 62.29 62.37 62.29 62.37 637 +0.26(+0.42%)
Feb 10, 2017 61.80 62.11 61.79 62.11 1,460 +0.50(+0.81%)
Feb 09, 2017 61.61 61.61 61.61 61.61 276 +0.29(+0.47%)
Feb 08, 2017 61.32 61.33 61.32 61.32 687 +0.29(+0.48%)
Feb 07, 2017 61.26 61.26 60.84 61.03 1,644 -0.11(-0.18%)
Feb 06, 2017 61.21 61.22 61.13 61.14 4,219 -0.29(-0.47%)
Feb 03, 2017 61.35 61.43 61.33 61.43 830 +0.40(+0.66%)
Feb 02, 2017 61.13 61.13 61.03 61.03 229 +0.03(+0.05%)
Feb 01, 2017 61.00 61.00 61.00 61.00 458 +0.20(+0.33%)
Jan 31, 2017 60.79 60.82 60.71 60.80 1,525 +0.08(+0.13%)
Jan 30, 2017 60.75 60.75 60.66 60.72 1,058 -0.20(-0.32%)
Jan 27, 2017 60.89 60.92 60.81 60.92 584 -0.08(-0.14%)
Jan 26, 2017 60.86 61.00 60.86 61.00 1,062 +0.25(+0.41%)
Jan 24, 2017 60.75 97 +0.51(+0.84%)
Jan 23, 2017 59.94 60.24 59.94 60.24 3,380 +0.48(+0.81%)
Jan 20, 2017 59.75 59.76 59.75 59.76 516 +0.02(+0.03%)
Jan 19, 2017 59.74 59.74 59.74 59.74 309 -0.06(-0.11%)
Jan 18, 2017 60.00 60.00 59.81 59.81 1,736 -0.35(-0.59%)
Jan 17, 2017 60.00 60.16 60.00 60.16 5,277 +0.04(+0.06%)
Jan 13, 2017 60.12 60.12 60.12 0 +0.03(+0.06%)
Jan 12, 2017 60.09 60.09 60.09 60.09 554 +0.11(+0.18%)
Jan 11, 2017 59.54 59.98 59.54 59.98 742 +0.47(+0.79%)
Jan 10, 2017 59.55 59.61 59.39 59.51 46,501 +0.33(+0.56%)
Jan 09, 2017 59.20 59.24 59.16 59.18 12,921 +0.18(+0.31%)
Jan 06, 2017 59.04 59.07 58.99 59.00 11,409 -0.37(-0.62%)
Jan 05, 2017 59.30 59.37 59.29 59.37 2,511 +0.72(+1.22%)
Jan 04, 2017 58.49 58.65 58.49 58.65 1,387 +0.73(+1.26%)
Jan 03, 2017 58.37 58.37 57.90 57.92 2,212 +0.63(+1.10%)
Dec 30, 2016 57.29 57.29 57.29 0 -0.37(-0.64%)
Dec 29, 2016 57.41 57.82 57.41 57.66 2,382 +0.41(+0.72%)
Dec 28, 2016 57.29 57.29 57.12 57.25 4,123 +0.26(+0.46%)
Dec 27, 2016 57.06 57.07 56.96 56.99 3,465 +0.28(+0.49%)
Dec 23, 2016 56.71 56.71 56.71 0 -0.30(-0.53%)
Dec 22, 2016 57.32 57.32 57.00 57.01 7,393 -0.56(-0.97%)
Dec 21, 2016 57.62 57.63 57.55 57.57 2,154 -0.18(-0.31%)
Dec 20, 2016 57.48 57.85 57.48 57.75 12,031 -0.03(-0.05%)
Dec 19, 2016 57.74 57.78 57.62 57.78 691 -0.22(-0.38%)
Dec 16, 2016 57.98 58.09 57.81 58.00 5,699 -0.39(-0.66%)
Dec 15, 2016 58.24 58.39 58.24 58.39 1,664 -0.44(-0.76%)
Dec 14, 2016 59.13 59.55 58.83 58.83 5,737 -0.83(-1.39%)
Dec 13, 2016 59.69 59.73 59.66 59.66 600 +0.54(+0.91%)
Dec 12, 2016 59.13 59.14 59.06 59.12 1,358 -0.53(-0.89%)
Dec 09, 2016 59.57 59.65 59.57 59.65 837 -0.22(-0.36%)
Dec 08, 2016 59.53 59.89 59.53 59.87 7,593 +0.48(+0.80%)
Dec 07, 2016 59.35 59.39 59.35 59.39 1,163 +0.45(+0.76%)
Dec 06, 2016 58.82 59.05 58.82 58.94 5,415 +0.33(+0.57%)
Dec 05, 2016 58.38 58.67 58.38 58.61 8,927 +0.12(+0.21%)
Dec 02, 2016 58.49 58.49 58.49 58.49 117 -0.23(-0.39%)
Dec 01, 2016 58.65 58.72 58.65 58.72 770 +0.22(+0.37%)
Nov 30, 2016 58.50 58.50 58.50 58.50 390 -0.09(-0.15%)
Nov 28, 2016 58.59 169 +0.61(+1.06%)
Nov 23, 2016 57.98 76 -0.10(-0.18%)
Nov 22, 2016 58.00 58.11 57.85 58.08 5,022 +0.73(+1.27%)
Nov 21, 2016 57.45 57.45 57.35 57.35 1,531 +0.04(+0.07%)
Nov 18, 2016 57.53 57.53 57.14 57.31 4,061 -0.03(-0.05%)
Nov 17, 2016 57.59 57.59 57.24 57.34 1,204 +0.30(+0.52%)
Nov 16, 2016 57.27 57.27 56.99 57.04 4,623 -0.51(-0.89%)
Nov 15, 2016 57.52 57.56 57.50 57.56 2,085 +0.49(+0.85%)
Nov 14, 2016 56.98 57.07 56.79 57.07 6,104 -0.28(-0.49%)
Nov 11, 2016 57.09 57.37 57.09 57.35 1,738 -0.52(-0.90%)
Nov 10, 2016 58.20 58.20 57.81 57.87 10,767 -0.89(-1.51%)
Nov 09, 2016 58.92 59.01 58.76 58.76 1,712 -1.44(-2.39%)
Nov 08, 2016 60.00 60.21 60.00 60.20 1,749 +0.41(+0.69%)
Nov 07, 2016 59.54 59.87 59.54 59.79 1,419 +1.29(+2.21%)
Nov 04, 2016 58.22 58.65 58.22 58.50 1,107 -0.33(-0.56%)
Nov 03, 2016 58.92 58.92 58.83 58.83 1,124 -0.17(-0.29%)
Nov 02, 2016 59.15 59.15 59.00 59.00 315 -0.31(-0.52%)
Nov 01, 2016 59.57 59.57 59.31 59.31 4,023 -0.21(-0.35%)
Oct 31, 2016 59.41 59.57 59.41 59.52 586 +0.22(+0.38%)
Oct 28, 2016 59.49 59.71 58.94 59.30 6,716 -0.23(-0.39%)
Oct 27, 2016 59.77 59.77 59.49 59.53 1,688 -0.59(-0.97%)
Oct 26, 2016 60.08 60.12 60.08 60.12 278 -0.40(-0.67%)
Oct 24, 2016 60.52 60.60 60.52 60.52 17 +0.17(+0.28%)
Oct 21, 2016 60.40 60.40 60.24 60.35 635 -0.09(-0.15%)
Oct 20, 2016 60.83 60.83 60.44 60.44 2,218 -0.59(-0.96%)
Oct 19, 2016 60.64 61.03 60.60 61.03 5,259 +0.48(+0.79%)
Oct 18, 2016 60.68 60.68 60.53 60.55 1,135 +0.71(+1.19%)
Oct 17, 2016 60.01 60.03 59.75 59.84 6,578 -0.24(-0.40%)
Oct 14, 2016 60.20 60.52 59.90 60.08 1,297 +0.42(+0.70%)
Oct 13, 2016 59.44 59.96 59.34 59.66 3,931 -0.55(-0.91%)
Oct 12, 2016 60.03 60.25 60.03 60.21 3,498 +0.18(+0.30%)
Oct 11, 2016 60.24 60.24 60.03 60.03 1,594 -1.70(-2.76%)
Oct 10, 2016 61.50 61.75 61.50 61.73 1,055 +0.57(+0.94%)
Oct 07, 2016 61.39 61.39 61.04 61.16 9,402 -0.21(-0.34%)
Oct 06, 2016 61.26 61.46 61.26 61.37 2,228 +0.17(+0.27%)
Oct 05, 2016 61.09 61.47 61.09 61.20 3,124 +0.59(+0.97%)
Oct 04, 2016 60.61 60.62 60.53 60.61 2,368 -0.35(-0.58%)
Oct 03, 2016 60.87 61.07 60.87 60.96 2,164 -0.01(-0.01%)
Sep 30, 2016 60.99 60.99 60.97 60.97 1,523 -0.03(-0.05%)
Sep 29, 2016 61.39 61.39 60.87 61.00 692 +0.37(+0.61%)
Sep 28, 2016 60.69 60.69 60.43 60.63 997 +0.08(+0.13%)
Sep 27, 2016 60.46 60.55 60.34 60.55 2,185 -1.02(-1.66%)
Sep 23, 2016 61.63 61.81 61.49 61.57 154 -0.65(-1.04%)
Sep 22, 2016 62.21 62.32 62.21 62.22 860 +0.36(+0.58%)
Sep 21, 2016 61.00 61.86 60.98 61.86 2,282 +1.14(+1.89%)
Sep 20, 2016 60.74 60.94 60.72 60.72 2,848 +0.20(+0.33%)
Sep 19, 2016 60.79 60.79 60.36 60.52 1,796 +0.64(+1.07%)
Sep 16, 2016 59.71 59.88 59.71 59.88 367 -0.37(-0.61%)
Sep 15, 2016 59.72 60.47 59.72 60.25 1,853 +0.81(+1.36%)
Sep 14, 2016 59.52 59.61 59.44 59.44 533 +0.61(+1.04%)
Sep 13, 2016 59.49 59.49 58.83 58.83 726 -1.61(-2.67%)
Sep 12, 2016 59.36 60.45 59.36 60.45 684 +0.08(+0.12%)
Sep 09, 2016 60.91 61.03 60.37 60.37 1,787 -1.53(-2.47%)
Sep 08, 2016 61.81 61.90 61.81 61.90 480 -0.22(-0.35%)
Sep 07, 2016 61.90 62.12 61.90 62.12 712 +0.14(+0.22%)
Sep 06, 2016 61.69 62.04 61.67 61.98 29,073 +1.02(+1.67%)
Sep 02, 2016 61.09 60.97 60.97 60.97 86,400 +0.44(+0.73%)
Sep 01, 2016 60.60 60.60 60.51 60.53 1,725 +0.24(+0.40%)
Aug 31, 2016 60.27 60.28 60.26 60.28 1,285 -0.74(-1.21%)
Aug 30, 2016 61.15 61.15 60.92 61.02 1,337 +0.12(+0.19%)
Aug 29, 2016 61.01 61.01 60.88 60.90 799 -0.10(-0.17%)
Aug 26, 2016 61.50 61.50 60.89 61.01 687 -0.49(-0.80%)
Aug 25, 2016 61.37 61.63 61.37 61.50 940 +0.14(+0.23%)
Aug 24, 2016 61.11 61.44 61.11 61.36 1,066 +0.18(+0.29%)
Aug 23, 2016 61.56 61.65 61.18 61.18 1,694 -0.02(-0.03%)
Aug 22, 2016 60.97 61.20 60.97 61.20 834 -0.41(-0.67%)
Aug 19, 2016 61.53 61.61 61.53 61.61 1,475 -0.42(-0.68%)
Aug 18, 2016 61.87 62.03 61.87 62.03 2,019 +0.63(+1.02%)
Aug 17, 2016 61.40 61.40 61.40 61.40 202 -0.35(-0.56%)
Aug 16, 2016 61.77 61.77 61.75 61.75 462 -0.42(-0.67%)
Aug 15, 2016 62.17 62.17 62.17 62.17 222 +0.56(+0.91%)
Aug 12, 2016 61.61 61.61 61.61 61.61 200 -0.41(-0.66%)
Aug 11, 2016 61.75 62.04 61.75 62.01 2,175 +0.49(+0.79%)
Aug 10, 2016 61.52 61.63 61.52 61.53 517 -0.30(-0.48%)
Aug 09, 2016 61.78 61.82 61.78 61.82 706 +0.44(+0.72%)
Aug 08, 2016 61.45 61.45 61.38 61.38 669 +0.53(+0.88%)
Aug 05, 2016 60.72 60.85 60.70 60.85 1,189 +0.67(+1.11%)
Aug 04, 2016 60.02 60.20 60.01 60.18 927 +0.19(+0.32%)
Aug 03, 2016 59.81 59.99 59.76 59.99 2,517 -0.15(-0.25%)
Aug 02, 2016 60.06 60.14 60.06 60.14 1,149 -0.58(-0.96%)
Aug 01, 2016 60.47 60.72 60.47 60.72 5,537 +0.30(+0.50%)
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%)
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.