FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.34 USD  -0.31 (-0.47%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 61.67 61.67 61.05 61.17 4,400 -0.15(-0.24%)
Dec 28, 2018 61.62 61.62 61.30 61.32 1,800 +0.42(+0.68%)
Dec 27, 2018 60.33 60.90 60.32 60.90 3,767 -0.31(-0.50%)
Dec 26, 2018 59.97 61.21 59.97 61.21 1,601 +1.26(+2.11%)
Dec 24, 2018 60.60 60.60 59.95 59.95 700 -0.75(-1.24%)
Dec 21, 2018 61.23 61.23 60.60 60.70 3,800 -0.60(-0.98%)
Dec 20, 2018 61.94 61.94 61.21 61.30 5,029 +0.04(+0.07%)
Dec 19, 2018 62.43 62.43 60.96 61.26 1,177 -0.81(-1.30%)
Dec 18, 2018 62.09 62.19 61.89 62.06 1,106 +0.36(+0.58%)
Dec 17, 2018 62.06 62.42 61.57 61.71 8,400 -0.38(-0.62%)
Dec 14, 2018 62.22 62.26 62.06 62.09 900 -0.83(-1.31%)
Dec 13, 2018 62.98 62.99 62.73 62.92 5,478 +0.07(+0.11%)
Dec 12, 2018 63.01 63.20 62.84 62.84 1,449 +0.83(+1.34%)
Dec 11, 2018 62.13 62.25 61.80 62.01 2,227 +0.22(+0.36%)
Dec 10, 2018 61.12 61.79 61.12 61.79 1,449 -0.51(-0.82%)
Dec 07, 2018 62.63 62.85 62.30 62.30 1,800 -0.64(-1.02%)
Dec 06, 2018 62.32 62.94 62.32 62.94 1,518 -0.63(-0.99%)
Dec 04, 2018 64.70 64.70 63.57 63.57 900 -1.28(-1.97%)
Dec 03, 2018 64.81 64.85 64.59 64.85 1,548 +1.40(+2.20%)
Nov 30, 2018 63.37 63.45 63.26 63.45 2,100 -0.56(-0.88%)
Nov 29, 2018 63.96 64.11 63.78 64.01 2,189 -0.32(-0.49%)
Nov 28, 2018 63.18 64.33 63.18 64.33 4,721 +1.19(+1.88%)
Nov 27, 2018 62.98 63.14 62.93 63.14 4,770 +0.07(+0.11%)
Nov 26, 2018 63.19 63.19 63.06 63.07 4,579 +0.66(+1.06%)
Nov 23, 2018 62.41 62.41 62.41 62.41 400 -0.39(-0.62%)
Nov 21, 2018 62.80 62.80 62.80 0 +0.87(+1.40%)
Nov 20, 2018 62.00 62.00 61.93 61.93 819 -0.94(-1.50%)
Nov 19, 2018 63.18 63.18 62.87 62.87 1,396 -0.95(-1.49%)
Nov 16, 2018 63.59 63.90 63.35 63.82 4,600 -0.18(-0.28%)
Nov 15, 2018 63.03 64.00 63.03 64.00 3,726 +1.40(+2.24%)
Nov 14, 2018 62.77 62.78 62.60 62.60 428 -0.42(-0.67%)
Nov 13, 2018 62.82 63.02 62.82 63.02 1,535 +0.49(+0.79%)
Nov 12, 2018 62.72 62.73 62.52 62.52 2,594 -0.48(-0.76%)
Nov 09, 2018 62.81 63.01 62.81 63.01 2,000 -1.76(-2.71%)
Nov 08, 2018 64.76 64.76 64.76 64.76 1 +0.00(+0.00%)
Nov 07, 2018 64.40 64.76 64.39 64.76 559 +1.14(+1.79%)
Nov 06, 2018 63.62 63.62 63.62 63.62 97 +0.00(+0.00%)
Nov 05, 2018 63.42 63.62 63.39 63.62 3,177 +0.35(+0.55%)
Nov 02, 2018 63.27 63.27 63.27 63.27 100 -0.00(-0.00%)
Nov 01, 2018 63.12 63.28 63.06 63.27 2,544 +1.42(+2.30%)
Oct 31, 2018 61.95 61.95 61.84 61.85 1,534 +1.10(+1.81%)
Oct 30, 2018 60.75 60.75 60.75 60.75 125 +0.00(+0.00%)
Oct 29, 2018 61.22 61.22 60.74 60.75 2,057 -0.04(-0.06%)
Oct 26, 2018 60.20 60.90 60.20 60.79 1,200 -0.47(-0.77%)
Oct 25, 2018 61.34 61.65 61.26 61.26 11,473 +0.23(+0.37%)
Oct 24, 2018 61.87 61.87 61.03 61.03 1,443 -1.39(-2.22%)
Oct 23, 2018 61.53 62.42 61.53 62.42 1,348 -0.59(-0.94%)
Oct 22, 2018 63.00 63.01 62.90 63.01 10,840 +0.00(+0.00%)
Oct 19, 2018 62.83 63.01 62.82 63.01 1,700 +0.61(+0.98%)
Oct 18, 2018 62.41 62.41 62.40 62.40 1,009 -0.95(-1.50%)
Oct 17, 2018 63.52 63.52 63.35 63.35 1,559 -0.48(-0.75%)
Oct 16, 2018 63.84 63.84 63.83 63.83 509 +0.98(+1.56%)
Oct 15, 2018 62.82 62.89 62.82 62.85 2,286 -0.29(-0.46%)
Oct 12, 2018 63.08 63.14 62.67 63.14 1,600 +0.49(+0.77%)
Oct 11, 2018 62.87 62.87 62.47 62.65 2,415 -0.73(-1.16%)
Oct 10, 2018 64.31 64.31 63.39 63.39 3,175 -1.13(-1.75%)
Oct 09, 2018 64.45 64.60 64.45 64.52 1,273 +0.00(+0.01%)
Oct 08, 2018 64.16 64.52 64.14 64.52 1,818 -0.17(-0.27%)
Oct 05, 2018 64.52 64.92 64.52 64.69 3,500 -0.14(-0.22%)
Oct 04, 2018 65.47 65.48 64.83 64.83 33,076 -1.20(-1.82%)
Oct 03, 2018 66.64 66.64 66.03 66.03 3,036 -0.68(-1.01%)
Oct 02, 2018 66.90 66.90 66.71 66.71 419 -0.87(-1.29%)
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.