FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.34 USD  +1.05 (+1.63%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 69.92 69.92 69.92 250 +0.77(+1.12%)
Mar 28, 2018 69.06 69.34 68.92 69.15 4,240 +0.14(+0.20%)
Mar 27, 2018 70.30 70.30 68.92 69.01 9,308 -0.47(-0.68%)
Mar 26, 2018 69.72 69.72 69.48 69.48 4,226 +1.21(+1.78%)
Mar 23, 2018 69.26 69.46 68.27 68.27 14,607 -1.23(-1.76%)
Mar 22, 2018 69.90 69.90 69.35 69.49 6,177 -1.28(-1.80%)
Mar 21, 2018 70.76 71.06 70.71 70.77 4,447 -0.10(-0.14%)
Mar 20, 2018 70.88 70.88 70.80 70.87 1,092 +0.34(+0.48%)
Mar 19, 2018 70.35 70.53 70.35 70.53 606 -0.78(-1.09%)
Mar 16, 2018 71.36 71.36 71.29 71.31 1,854 -0.09(-0.13%)
Mar 15, 2018 71.66 71.66 71.34 71.40 2,107 +0.07(+0.09%)
Mar 14, 2018 71.33 71.33 71.33 71.33 300 +0.15(+0.22%)
Mar 13, 2018 71.97 71.97 71.18 71.18 1,687 -0.76(-1.06%)
Mar 12, 2018 71.97 71.97 71.77 71.94 3,451 +0.44(+0.62%)
Mar 09, 2018 71.54 71.60 71.41 71.50 2,543 +1.12(+1.59%)
Mar 08, 2018 70.30 70.48 70.09 70.38 7,489 +0.12(+0.17%)
Mar 07, 2018 70.30 69.65 70.26 5,401 -0.16(-0.23%)
Mar 06, 2018 70.94 70.94 70.32 70.42 10,466 +0.59(+0.84%)
Mar 05, 2018 68.81 70.03 68.81 69.83 9,946 +0.03(+0.04%)
Mar 02, 2018 69.17 69.80 69.17 69.80 1,247 +0.04(+0.06%)
Mar 01, 2018 70.47 70.50 69.71 69.76 2,414 -0.99(-1.40%)
Feb 28, 2018 70.84 70.84 70.75 70.75 468 -0.09(-0.13%)
Feb 27, 2018 71.03 71.19 70.84 70.84 4,008 -1.38(-1.92%)
Feb 26, 2018 72.10 72.30 71.84 72.22 5,904 +0.68(+0.95%)
Feb 23, 2018 71.24 71.54 71.24 71.54 788 +0.67(+0.95%)
Feb 22, 2018 70.82 70.87 29,668 -0.40(-0.56%)
Feb 21, 2018 71.02 71.59 71.02 71.27 23,272 +0.45(+0.64%)
Feb 20, 2018 70.49 70.49 70.49 70.82 672 -0.74(-1.04%)
Feb 16, 2018 71.56 71.56 71.56 0 +0.03(+0.04%)
Feb 15, 2018 71.55 71.77 71.19 71.53 3,890 +1.12(+1.58%)
Feb 14, 2018 70.41 70.41 70.41 70.41 395 +1.01(+1.46%)
Feb 13, 2018 68.90 69.40 68.90 69.40 10,179 +0.01(+0.01%)
Feb 12, 2018 68.59 69.43 68.54 69.39 9,787 +1.86(+2.76%)
Feb 09, 2018 68.38 68.38 66.67 67.53 1,533 -0.44(-0.65%)
Feb 08, 2018 70.06 70.06 67.97 67.97 3,378 -2.73(-3.86%)
Feb 07, 2018 70.67 70.70 70.67 70.70 1,578 -1.44(-2.00%)
Feb 06, 2018 70.30 72.14 70.13 72.14 9,194 +1.36(+1.92%)
Feb 05, 2018 72.18 72.18 70.50 70.78 9,233 -1.75(-2.41%)
Feb 02, 2018 72.94 72.94 72.43 72.53 5,885 -1.08(-1.47%)
Feb 01, 2018 74.12 74.25 73.42 73.61 38,807 -0.70(-0.94%)
Jan 31, 2018 74.77 74.77 74.31 74.31 770 +0.50(+0.68%)
Jan 30, 2018 74.90 73.77 73.81 4,916 -1.09(-1.46%)
Jan 29, 2018 74.80 74.91 74.80 74.90 1,906 -0.43(-0.57%)
Jan 26, 2018 75.33 75.33 75.33 75.33 400 +0.66(+0.89%)
Jan 25, 2018 75.00 75.00 74.67 74.67 1,179 -0.13(-0.17%)
Jan 24, 2018 75.10 75.10 74.65 74.80 6,511 +0.64(+0.86%)
Jan 23, 2018 74.27 74.27 74.16 74.16 1,159 +0.22(+0.29%)
Jan 22, 2018 73.53 73.94 73.53 73.94 1,153 +0.20(+0.27%)
Jan 19, 2018 73.49 73.74 73.49 73.74 5,651 +0.67(+0.92%)
Jan 17, 2018 73.07 73.07 73.07 112 +0.07(+0.10%)
Jan 16, 2018 72.94 72.94 72.94 73.00 970 +0.36(+0.49%)
Jan 12, 2018 72.64 72.64 72.64 0 +0.67(+0.93%)
Jan 11, 2018 71.94 72.00 71.94 71.97 820 +0.32(+0.44%)
Jan 10, 2018 71.55 71.65 16,009 -0.31(-0.42%)
Jan 09, 2018 71.77 71.96 71.77 71.96 2,603 +0.12(+0.16%)
Jan 08, 2018 71.86 71.86 71.72 71.84 614 -0.21(-0.29%)
Jan 05, 2018 71.90 72.05 71.90 72.05 963 +0.46(+0.64%)
Jan 04, 2018 71.59 71.60 71.59 71.60 448 +0.16(+0.22%)
Jan 03, 2018 71.25 71.48 71.25 71.43 2,838 +0.67(+0.95%)
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.