WisdomTree Asia Pacific ex-Japan Total Dividend Fund Historical Stock Prices

(ETF)
AXJL 
$54.13
*  
0.10
0.19%
Get AXJL Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading AXJL now


Community Rating:
View:    AXJL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 54.13 54.2701 54.1199 54.13 468
05/20/2016 54.1788 54.1788 54.03 54.03 900
05/19/2016 53.734 53.759 53.39 53.56 16,486
05/18/2016 54.7299 54.76 54.7299 54.76 358
05/17/2016 54.862 54.862 54.8224 54.8224 426
05/16/2016 54 54 54 54 00
05/13/2016 54.078 54.2511 54 54 830
05/12/2016 55.054 55.06 54.78 54.87 1,791
05/11/2016 55.05 55.25 54.86 55.13 12,930
05/10/2016 55.2199 55.26 54.9601 55.26 1,181
05/09/2016 54.98 54.98 54.3024 54.53 5,700
05/06/2016 54.29 55.08 54.29 54.95 7,653
05/05/2016 55.38 55.38 54.89 55.02 6,487
05/04/2016 55.18 55.55 54.92 55.06 9,059
05/03/2016 55.84 55.8943 55.84 55.8943 684
05/02/2016 56.58 56.9199 56.52 56.77 4,965
04/29/2016 56.62 56.8199 56.36 56.36 3,528
04/28/2016 57.58 57.8199 57.06 57.14 21,567
04/27/2016 57.272 57.6962 57.27 57.67 3,193
04/26/2016 57.664 57.87 57.664 57.86 4,008
04/25/2016 57.82 57.86 57.5 57.605 5,342
04/22/2016 58.21 58.21 57.9002 57.98 37,262
04/21/2016 58.1088 58.1088 58.1088 58.1088 366
04/20/2016 57.92 58.375 57.92 58.375 2,464
04/19/2016 58.25 58.635 58.25 58.49 4,224
04/18/2016 57.18 57.9999 57.18 57.81 8,826
04/15/2016 57.6236 57.6236 57.23 57.23 5,632
04/14/2016 57.23 57.41 57.2101 57.215 1,329
04/13/2016 57.36 57.36 57.1 57.1656 4,622
04/12/2016 56.1916 56.1916 56.18 56.18 546
04/11/2016 55.8238 55.8238 55.494 55.73 2,647
04/08/2016 55.47 55.47 55.25 55.25 3,424
04/07/2016 54.65 54.7766 54.19 54.36 10,671
04/06/2016 54.6842 55.1584 54.565 55.1584 1,625
04/05/2016 55.08 55.08 54.67 54.67 1,680
04/04/2016 55.9 55.9888 55.64 55.64 7,583
04/01/2016 55.77 56.1985 55.76 56.1985 2,361
03/31/2016 56.82 56.955 56.82 56.82 1,457
03/30/2016 56.81 56.95 56.7 56.74 3,100
03/29/2016 55.43 55.8568 55.28 55.81 2,296
03/28/2016 55.6029 55.635 55.6029 55.632 1,378
03/24/2016 55.275 55.577 55.275 55.577 1,284
03/23/2016 56.0635 56.0635 55.83 55.9353 4,460
03/22/2016 56.4246 56.83 56.4246 56.7277 720
03/21/2016 56.6 56.8 56.54 56.7064 8,794
03/18/2016 56.99 57.2999 56.99 57.062 1,492
03/17/2016 56.5301 56.9162 56.5301 56.86 6,932
03/16/2016 55.16 56.18 54.995 56.18 655
03/15/2016 54.87 54.975 54.865 54.975 1,106
03/14/2016 55.832 55.84 55.83 55.83 999
03/11/2016 55.832 56.2399 55.832 56 4,032
03/10/2016 55.1273 55.1273 54.5386 54.5386 605
03/09/2016 55.245 55.381 55.16 55.1621 2,765
03/08/2016 54.8 54.8451 54.78 54.78 2,305
03/07/2016 55.6209 55.6209 55.6209 55.6209 133
03/04/2016 54.91 55.67 54.91 55.67 617
03/03/2016 54.483 54.483 54.483 54.483 166
03/02/2016 53.41 53.7567 53.41 53.7567 888
03/01/2016 52.9686 53.0904 52.9686 53.04 3,954
02/29/2016 51.9001 51.9001 51.9001 51.9001 337
02/26/2016 51.8107 51.8107 51.8107 51.8107 1,062
02/25/2016 51.6811 51.758 51.6811 51.7425 674
02/24/2016 51.405 51.6301 51.405 51.6301 676
02/23/2016 52.43 52.43 52.21 52.3367 1,142
02/22/2016 52.58 53.19 52.58 53.18 13,717
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?