Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Total Market Fund (NY: EXT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 47.39 47.67 47.39 47.60 600 -0.58(-1.20%)
Jan 30, 2008 47.10 48.18 47.10 48.18 2,700 +0.87(+1.84%)
Jan 29, 2008 47.13 47.31 47.08 47.31 1,300 +0.89(+1.92%)
Jan 28, 2008 45.77 46.56 45.77 46.42 1,000 +0.49(+1.07%)
Jan 25, 2008 46.14 46.25 45.93 45.93 1,200 -0.67(-1.44%)
Jan 24, 2008 47.00 47.00 46.24 46.60 2,900 +0.60(+1.30%)
Jan 23, 2008 44.34 46.00 44.34 46.00 400 +1.05(+2.34%)
Jan 22, 2008 44.70 44.95 43.92 44.95 9,900 -0.17(-0.38%)
Jan 21, 2008 45.68 45.83 44.78 45.12 0 +0.00(+0.00%)
Jan 18, 2008 45.68 45.83 44.78 45.12 13,200 -0.28(-0.62%)
Jan 17, 2008 46.79 46.79 45.40 45.40 17,700 -1.67(-3.55%)
Jan 16, 2008 47.04 47.07 46.33 47.07 12,500 +0.26(+0.56%)
Jan 15, 2008 47.37 47.37 46.81 46.81 3,800 -1.24(-2.58%)
Jan 14, 2008 47.92 48.14 47.71 48.05 2,500 +0.36(+0.75%)
Jan 11, 2008 47.78 47.94 47.66 47.69 1,700 -0.57(-1.18%)
Jan 10, 2008 47.38 48.42 47.34 48.26 13,100 +0.71(+1.49%)
Jan 09, 2008 47.22 47.55 46.60 47.55 7,800 +0.01(+0.02%)
Jan 08, 2008 48.10 48.10 47.54 47.54 300 -0.36(-0.75%)
Jan 07, 2008 48.43 48.43 47.75 47.90 12,100 -0.21(-0.44%)
Jan 04, 2008 48.74 48.74 48.05 48.11 2,300 -1.21(-2.45%)
Jan 03, 2008 49.54 49.54 49.32 49.32 1,200 -0.04(-0.08%)
Jan 02, 2008 50.21 50.22 49.33 49.36 2,700 -0.64(-1.28%)
Jan 01, 2008 50.27 50.27 49.98 50.00 2,400 +0.00(+0.00%)
Dec 31, 2007 50.27 50.27 49.98 50.00 2,400 -0.45(-0.89%)
Dec 28, 2007 50.46 50.46 50.45 50.45 200 -0.36(-0.71%)
Dec 27, 2007 50.81 50.81 50.81 50.81 300 -0.30(-0.59%)
Dec 26, 2007 51.11 51.14 51.11 51.11 400 +0.09(+0.18%)
Dec 24, 2007 50.95 51.02 50.92 51.02 2,000 +0.57(+1.13%)
Dec 21, 2007 50.33 50.50 50.33 50.45 1,700 +0.69(+1.39%)
Dec 20, 2007 49.59 49.76 49.36 49.76 1,600 +0.14(+0.28%)
Dec 19, 2007 49.33 49.80 49.33 49.62 1,800 -0.04(-0.08%)
Dec 18, 2007 49.38 49.66 49.38 49.66 300 +0.15(+0.30%)
Dec 17, 2007 50.55 50.55 49.51 49.51 24,200 -0.77(-1.53%)
Dec 14, 2007 50.55 50.57 50.28 50.28 800 -0.50(-0.98%)
Dec 13, 2007 50.39 50.78 50.39 50.78 1,800 +0.40(+0.79%)
Dec 12, 2007 51.82 51.82 50.37 50.38 3,300 -0.65(-1.27%)
Dec 11, 2007 51.97 52.05 51.03 51.03 10,900 -0.76(-1.47%)
Dec 10, 2007 51.66 52.06 51.66 51.79 12,000 +0.29(+0.56%)
Dec 07, 2007 51.51 51.60 51.49 51.50 4,500 +0.11(+0.21%)
Dec 06, 2007 50.60 51.39 50.60 51.39 2,800 +0.91(+1.80%)
Dec 05, 2007 50.48 50.48 50.48 50.48 500 +0.47(+0.94%)
Dec 04, 2007 50.02 50.02 49.84 50.01 151,200 -0.23(-0.46%)
Dec 03, 2007 50.29 50.29 50.24 50.24 5,100 -0.08(-0.16%)
Nov 30, 2007 50.94 50.94 50.32 50.32 1,200 +0.49(+0.98%)
Nov 29, 2007 50.17 50.17 49.83 49.83 600 -0.07(-0.14%)
Nov 28, 2007 48.90 49.90 48.90 49.90 1,400 +1.42(+2.93%)
Nov 27, 2007 48.15 48.48 48.15 48.48 12,600 -0.03(-0.06%)
Nov 26, 2007 49.05 49.21 48.51 48.51 11,000 -0.40(-0.82%)
Nov 23, 2007 48.80 48.91 48.80 48.91 300 +0.27(+0.56%)
Nov 21, 2007 48.63 48.79 48.35 48.64 4,500 -0.46(-0.94%)
Nov 20, 2007 48.98 49.40 48.58 49.10 13,800 +0.26(+0.53%)
Nov 19, 2007 49.30 49.30 48.76 48.84 3,700 -0.73(-1.47%)
Nov 16, 2007 49.33 49.67 49.25 49.57 4,000 +0.07(+0.14%)
Nov 15, 2007 50.04 50.04 49.23 49.50 15,400 -0.62(-1.24%)
Nov 14, 2007 50.70 50.72 50.12 50.12 2,400 -0.12(-0.24%)
Nov 13, 2007 49.74 50.24 49.55 50.24 7,900 +1.12(+2.28%)
Nov 12, 2007 49.31 49.65 49.12 49.12 4,700 -0.54(-1.09%)
Nov 09, 2007 49.57 50.10 49.45 49.66 10,700 -0.62(-1.23%)
Nov 08, 2007 50.29 50.29 49.69 50.28 8,100 +0.15(+0.30%)
Nov 07, 2007 51.18 51.21 50.13 50.13 42,700 -1.19(-2.32%)
Nov 06, 2007 51.24 51.32 51.24 51.32 300 +0.26(+0.51%)
Nov 05, 2007 50.76 51.13 50.76 51.06 15,300 +0.11(+0.22%)
Nov 02, 2007 51.15 51.17 50.88 50.95 900 -0.30(-0.59%)
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.