Wisdomtree Asia Pacific Ex-Japan Total Div Fund (NY: AXJL )

56.80 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, May 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2020 56.80 56.80 56.80 0 +0.10(+0.17%)
May 26, 2020 57.08 57.15 56.70 56.70 4,656 +1.17(+2.11%)
May 22, 2020 55.47 55.62 55.42 55.53 3,400 -1.01(-1.79%)
May 21, 2020 56.59 56.66 56.00 56.54 13,484 -0.89(-1.54%)
May 20, 2020 57.49 57.59 57.33 57.42 2,901 +0.59(+1.03%)
May 19, 2020 57.00 57.24 56.84 56.84 2,104 -0.60(-1.04%)
May 18, 2020 57.00 57.43 57.00 57.43 2,224 +2.25(+4.08%)
May 15, 2020 55.02 55.18 55.02 55.18 700 -0.48(-0.87%)
May 14, 2020 54.58 55.66 54.58 55.66 797 -0.03(-0.05%)
May 13, 2020 55.73 55.73 55.69 55.69 223 -0.34(-0.60%)
May 12, 2020 56.60 56.65 56.03 56.03 1,599 -0.60(-1.05%)
May 11, 2020 56.53 56.62 56.53 56.62 141 -0.22(-0.38%)
May 08, 2020 56.83 56.93 56.68 56.84 1,800 +0.83(+1.49%)
May 07, 2020 55.86 56.01 55.86 56.01 546 +0.41(+0.75%)
May 06, 2020 56.44 56.44 55.59 55.59 996 -0.43(-0.76%)
May 05, 2020 56.02 56.02 56.02 56.02 34 +0.41(+0.74%)
May 04, 2020 55.61 55.61 55.61 55.61 142 +0.55(+1.00%)
May 01, 2020 55.06 55.06 55.06 55.06 100 -2.08(-3.64%)
Apr 30, 2020 57.92 57.92 56.94 57.14 3,628 -0.76(-1.31%)
Apr 29, 2020 57.85 57.90 57.74 57.90 1,020 +1.16(+2.05%)
Apr 28, 2020 57.00 57.07 56.74 56.74 1,181 +0.28(+0.50%)
Apr 27, 2020 56.24 56.48 56.16 56.46 25,648 +0.77(+1.38%)
Apr 24, 2020 55.36 55.69 55.35 55.69 300 +0.38(+0.69%)
Apr 23, 2020 55.68 55.68 55.28 55.31 2,545 +0.10(+0.18%)
Apr 22, 2020 55.02 55.29 55.02 55.21 5,417 +1.26(+2.33%)
Apr 21, 2020 54.16 54.16 53.69 53.95 2,585 -1.65(-2.97%)
Apr 20, 2020 55.45 56.19 55.45 55.61 1,061 -0.77(-1.36%)
Apr 17, 2020 56.31 56.37 55.92 56.37 15,700 +1.04(+1.88%)
Apr 16, 2020 55.17 55.36 55.12 55.33 6,054 +0.21(+0.38%)
Apr 15, 2020 54.94 55.22 54.80 55.12 718 -1.73(-3.05%)
Apr 14, 2020 56.66 56.86 56.66 56.86 395 +1.48(+2.67%)
Apr 13, 2020 55.32 55.45 55.05 55.38 6,200 -0.17(-0.31%)
Apr 09, 2020 56.01 56.21 55.55 55.55 1,500 +0.37(+0.67%)
Apr 08, 2020 55.18 55.18 55.18 55.18 7 -0.04(-0.07%)
Apr 07, 2020 55.80 55.92 55.16 55.22 16,234 +0.28(+0.52%)
Apr 06, 2020 54.23 54.94 54.23 54.94 1,647 +2.81(+5.38%)
Apr 03, 2020 51.83 52.13 51.76 52.13 2,300 -0.80(-1.51%)
Apr 02, 2020 52.01 52.93 52.01 52.93 620 +1.98(+3.88%)
Apr 01, 2020 51.72 51.72 50.95 50.95 1,705 -2.01(-3.80%)
Mar 31, 2020 52.94 52.96 52.83 52.96 1,550 +0.03(+0.05%)
Mar 30, 2020 52.81 52.94 52.71 52.94 2,333 +1.66(+3.23%)
Mar 27, 2020 51.01 51.53 51.01 51.28 1,800 -3.17(-5.82%)
Mar 26, 2020 54.08 54.55 54.03 54.45 8,757 +1.72(+3.27%)
Mar 25, 2020 52.26 53.02 51.91 52.72 8,799 +1.51(+2.96%)
Mar 24, 2020 50.50 51.21 50.50 51.21 5,960 +3.20(+6.67%)
Mar 23, 2020 48.14 48.60 47.29 48.01 4,137 -0.63(-1.29%)
Mar 20, 2020 50.50 50.50 48.64 48.64 2,400 +0.46(+0.96%)
Mar 19, 2020 48.29 48.53 48.10 48.18 6,109 -0.13(-0.26%)
Mar 18, 2020 48.44 48.61 47.71 48.30 13,054 -3.91(-7.49%)
Mar 17, 2020 50.98 52.21 50.98 52.21 9,848 +2.66(+5.37%)
Mar 16, 2020 49.37 50.65 49.37 49.55 1,844 -6.33(-11.33%)
Mar 13, 2020 56.23 56.23 54.72 55.88 800 +3.68(+7.05%)
Mar 12, 2020 52.64 52.64 51.60 52.21 2,023 -5.54(-9.60%)
Mar 11, 2020 57.81 57.84 57.52 57.75 1,687 -2.69(-4.45%)
Mar 10, 2020 59.79 60.44 59.22 60.44 1,012 +2.57(+4.44%)
Mar 09, 2020 56.26 58.32 56.26 57.87 3,472 -4.07(-6.57%)
Mar 06, 2020 61.68 61.94 61.67 61.94 1,000 -1.07(-1.70%)
Mar 05, 2020 63.07 63.07 62.99 63.01 1,394 -1.09(-1.70%)
Mar 04, 2020 63.77 64.10 63.77 64.10 823 +0.97(+1.54%)
Mar 03, 2020 63.15 64.23 62.86 63.13 7,386 -0.28(-0.44%)
Mar 02, 2020 62.07 63.41 62.04 63.41 7,744 +1.16(+1.87%)
Feb 28, 2020 61.86 62.25 60.86 62.25 3,100 -0.81(-1.29%)
Feb 27, 2020 63.44 63.75 63.06 63.06 720 -1.05(-1.64%)
Feb 26, 2020 64.20 64.20 64.11 64.11 393 +0.22(+0.34%)
Feb 25, 2020 64.83 64.89 63.83 63.90 1,683 -0.59(-0.91%)
Feb 24, 2020 64.81 64.83 64.48 64.48 3,347 -2.33(-3.48%)
Feb 21, 2020 66.74 66.94 66.72 66.81 3,200 -0.36(-0.54%)
Feb 20, 2020 67.40 67.40 66.92 67.17 402 -0.88(-1.29%)
Feb 19, 2020 68.05 68.05 68.05 68.05 38 +0.53(+0.79%)
Feb 18, 2020 67.68 67.68 67.51 67.52 584 -0.56(-0.82%)
Feb 14, 2020 68.11 68.11 68.08 68.08 200 -0.09(-0.13%)
Feb 13, 2020 68.30 68.30 68.05 68.17 828 -0.61(-0.89%)
Feb 12, 2020 68.69 68.78 68.69 68.78 261 +0.78(+1.15%)
Feb 11, 2020 68.11 68.11 68.00 68.00 216 +0.65(+0.97%)
Feb 10, 2020 67.35 67.35 67.35 67.35 154 +0.40(+0.59%)
Feb 07, 2020 67.09 67.09 66.95 66.95 700 -1.00(-1.47%)
Feb 06, 2020 67.95 67.95 67.95 67.95 88 +0.43(+0.64%)
Feb 05, 2020 67.34 67.52 67.34 67.52 2,949 +0.49(+0.74%)
Feb 04, 2020 66.91 67.09 66.82 67.03 3,580 +1.45(+2.21%)
Feb 03, 2020 65.29 65.62 65.29 65.58 13,983 +0.37(+0.56%)
Jan 31, 2020 66.10 66.10 65.21 65.21 4,800 -1.70(-2.54%)
Jan 30, 2020 66.55 66.91 66.55 66.91 513 -0.84(-1.24%)
Jan 29, 2020 67.75 67.75 67.75 67.75 34 +0.10(+0.14%)
Jan 28, 2020 67.66 67.66 67.66 67.66 83 +0.32(+0.48%)
Jan 27, 2020 66.92 67.45 66.92 67.33 846 -2.05(-2.95%)
Jan 24, 2020 69.69 69.79 69.15 69.38 1,200 -0.51(-0.73%)
Jan 23, 2020 69.89 69.89 69.89 69.89 165 -0.44(-0.63%)
Jan 22, 2020 70.39 70.39 70.34 70.34 829 +0.47(+0.67%)
Jan 21, 2020 70.31 70.31 69.87 69.87 1,837 -1.35(-1.90%)
Jan 17, 2020 71.07 71.22 71.07 71.22 700 +0.19(+0.27%)
Jan 16, 2020 71.28 71.28 70.98 71.03 3,847 +0.66(+0.94%)
Jan 15, 2020 70.60 70.60 70.37 70.37 1,187 -0.40(-0.56%)
Jan 14, 2020 70.77 70.77 70.77 70.77 455 -0.15(-0.21%)
Jan 13, 2020 70.37 70.92 70.37 70.92 2,289 +0.87(+1.24%)
Jan 10, 2020 70.00 70.05 69.89 70.05 1,000 +0.29(+0.42%)
Jan 09, 2020 69.75 69.75 69.75 69.75 192 +0.38(+0.54%)
Jan 08, 2020 69.45 69.45 69.38 69.38 409 +0.41(+0.59%)
Jan 07, 2020 68.82 69.04 68.82 68.97 13,594 -0.10(-0.15%)
Jan 06, 2020 68.93 69.08 68.92 69.08 796 +0.01(+0.01%)
Jan 03, 2020 69.17 69.17 69.07 69.07 100 -0.97(-1.38%)
Jan 02, 2020 69.78 70.03 69.78 70.03 209 +0.76(+1.10%)
Dec 31, 2019 68.84 69.28 68.84 69.28 700 +0.19(+0.27%)
Dec 30, 2019 69.43 69.43 69.09 69.09 227 -0.29(-0.42%)
Dec 27, 2019 69.38 69.38 69.38 69.38 300 +0.18(+0.26%)
Dec 26, 2019 69.30 69.30 69.20 69.20 1,750 +0.46(+0.66%)
Dec 24, 2019 68.77 68.82 68.65 68.75 3,600 -0.19(-0.27%)
Dec 23, 2019 68.81 68.94 68.81 68.94 457 -0.36(-0.52%)
Dec 20, 2019 69.28 69.30 69.28 69.30 1,000 +0.30(+0.44%)
Dec 19, 2019 68.91 69.00 68.91 69.00 535 -0.11(-0.16%)
Dec 18, 2019 69.09 69.10 69.07 69.10 601 +0.06(+0.08%)
Dec 17, 2019 68.91 69.05 68.91 69.05 1,017 +0.43(+0.62%)
Dec 16, 2019 68.62 68.62 68.62 68.62 32 +0.61(+0.90%)
Dec 13, 2019 68.00 68.00 68.00 68.00 100 +0.17(+0.26%)
Dec 12, 2019 66.85 67.83 66.85 67.83 2,051 +1.13(+1.69%)
Dec 11, 2019 66.70 66.70 66.70 66.70 130 +0.83(+1.26%)
Dec 10, 2019 65.82 65.87 65.80 65.87 835 +0.07(+0.11%)
Dec 09, 2019 65.96 65.96 65.80 65.80 606 -0.14(-0.21%)
Dec 06, 2019 65.94 65.94 65.94 65.94 100 +0.44(+0.67%)
Dec 05, 2019 65.38 65.50 65.32 65.50 2,714 +0.12(+0.19%)
Dec 04, 2019 65.38 65.38 65.38 65.38 1 +0.40(+0.62%)
Dec 03, 2019 64.67 64.98 64.67 64.98 466 -0.52(-0.80%)
Dec 02, 2019 65.77 65.77 65.43 65.51 1,408 -0.28(-0.42%)
Nov 29, 2019 65.79 65.79 65.79 65.79 100 -1.02(-1.53%)
Nov 27, 2019 66.81 66.81 66.81 66.81 100 +0.15(+0.23%)
Nov 26, 2019 66.63 66.65 66.63 66.65 219 -0.09(-0.14%)
Nov 25, 2019 66.67 66.74 66.64 66.74 1,465 +0.69(+1.04%)
Nov 22, 2019 66.02 66.06 65.84 66.06 8,300 +0.09(+0.13%)
Nov 21, 2019 65.93 66.00 65.84 65.97 2,101 -0.30(-0.46%)
Nov 20, 2019 66.54 66.54 66.27 66.27 672 -0.53(-0.80%)
Nov 19, 2019 66.84 66.84 66.80 66.80 1,566 +0.19(+0.28%)
Nov 18, 2019 66.62 66.62 66.62 66.62 20 +0.04(+0.07%)
Nov 15, 2019 66.48 66.69 66.44 66.57 10,400 +0.43(+0.65%)
Nov 14, 2019 66.14 66.14 66.14 66.14 5 -0.10(-0.15%)
Nov 13, 2019 66.24 66.24 66.24 66.24 155 -0.63(-0.95%)
Nov 12, 2019 67.39 67.39 66.88 66.88 257 -0.33(-0.49%)
Nov 11, 2019 67.21 67.21 67.21 67.21 367 -0.42(-0.63%)
Nov 08, 2019 67.71 67.71 67.57 67.63 6,200 -0.54(-0.79%)
Nov 07, 2019 68.24 68.37 67.93 68.17 6,046 +0.46(+0.68%)
Nov 06, 2019 67.71 67.71 67.71 67.71 29 -0.17(-0.24%)
Nov 05, 2019 67.88 67.88 67.88 67.88 1 +0.37(+0.55%)
Nov 04, 2019 67.54 67.56 67.51 67.51 678 +0.67(+1.00%)
Nov 01, 2019 66.92 66.92 66.81 66.84 500 +1.04(+1.58%)
Oct 31, 2019 65.80 65.80 65.80 65.80 138 -0.57(-0.85%)
Oct 30, 2019 66.37 66.37 66.37 66.37 13 +0.07(+0.11%)
Oct 29, 2019 66.28 66.29 66.28 66.29 284 -0.31(-0.47%)
Oct 28, 2019 66.65 66.65 66.61 66.61 355 +0.38(+0.58%)
Oct 25, 2019 66.21 66.22 66.21 66.22 400 +0.20(+0.31%)
Oct 24, 2019 66.43 66.43 66.02 66.02 781 +0.21(+0.31%)
Oct 23, 2019 65.37 65.82 65.37 65.82 851 -0.10(-0.15%)
Oct 22, 2019 65.64 65.92 65.64 65.92 288 +0.13(+0.19%)
Oct 21, 2019 65.66 65.79 65.66 65.79 630 +0.44(+0.68%)
Oct 18, 2019 65.17 65.39 65.17 65.34 400 -0.31(-0.47%)
Oct 17, 2019 65.68 65.68 65.65 65.65 2,075 +0.07(+0.11%)
Oct 16, 2019 65.58 65.58 65.58 65.58 27 +0.13(+0.20%)
Oct 15, 2019 65.42 65.45 65.42 65.45 287 +0.44(+0.68%)
Oct 14, 2019 65.01 65.01 65.01 65.01 81 -0.33(-0.51%)
Oct 11, 2019 65.54 65.54 65.34 65.34 700 +1.05(+1.63%)
Oct 10, 2019 64.29 64.29 64.29 64.29 58 +0.58(+0.91%)
Oct 09, 2019 63.71 63.71 63.71 63.71 155 +0.32(+0.50%)
Oct 08, 2019 63.35 63.39 63.35 63.39 275 -0.23(-0.36%)
Oct 07, 2019 63.33 63.88 63.33 63.62 678 -0.23(-0.36%)
Oct 04, 2019 63.79 63.85 63.79 63.85 100 +0.21(+0.33%)
Oct 03, 2019 63.41 63.64 63.41 63.64 3,494 +0.61(+0.97%)
Oct 02, 2019 63.03 63.06 63.03 63.03 603 -0.69(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.