FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.58 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 70.08 70.61 70.08 70.20 7,498 +0.30(+0.42%)
Apr 27, 2018 69.58 69.90 69.39 69.90 1,471 +0.44(+0.64%)
Apr 26, 2018 69.46 69.46 69.46 69.46 370 +0.23(+0.33%)
Apr 24, 2018 69.23 69.23 69.23 123 -0.02(-0.03%)
Apr 23, 2018 69.36 69.47 69.25 69.25 4,103 -0.99(-1.41%)
Apr 18, 2018 70.24 70.24 70.24 158 +0.28(+0.41%)
Apr 16, 2018 69.96 69.96 69.96 160 -0.17(-0.24%)
Apr 13, 2018 70.10 70.12 70.10 70.12 732 -0.36(-0.51%)
Apr 12, 2018 70.40 70.48 70.37 70.48 1,497 +0.24(+0.34%)
Apr 11, 2018 69.93 70.46 69.93 70.24 1,936 -0.06(-0.09%)
Apr 10, 2018 70.30 70.30 70.30 70.30 181 +0.71(+1.02%)
Apr 09, 2018 69.46 69.76 69.23 69.59 5,144 +1.22(+1.78%)
Apr 06, 2018 68.73 69.14 68.33 68.37 3,493 -0.99(-1.43%)
Apr 05, 2018 69.55 69.55 69.24 69.36 1,555 -0.02(-0.03%)
Apr 04, 2018 67.74 69.38 67.74 69.38 37,820 +0.05(+0.07%)
Apr 03, 2018 69.39 69.48 69.33 69.33 530 -0.59(-0.84%)
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%)
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.