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, 2013 53.52 53.58 53.48 53.58 1,250 +0.05(+0.09%)
Jan 30, 2013 53.77 53.77 53.53 53.53 810 -0.28(-0.52%)
Jan 29, 2013 53.70 53.81 53.70 53.81 445 +0.23(+0.44%)
Jan 28, 2013 53.67 53.71 53.58 53.58 2,585 -0.06(-0.12%)
Jan 25, 2013 53.63 53.64 53.41 53.64 8,765 +0.29(+0.54%)
Jan 24, 2013 53.33 53.37 53.31 53.35 1,315 +0.17(+0.32%)
Jan 23, 2013 53.24 53.26 53.15 53.18 2,677 -0.03(-0.05%)
Jan 22, 2013 53.11 53.32 52.90 53.21 24,950 +0.20(+0.38%)
Jan 18, 2013 52.76 53.01 52.76 53.01 200 -0.01(-0.02%)
Jan 17, 2013 52.87 53.08 52.87 53.02 1,510 +0.36(+0.68%)
Jan 16, 2013 52.59 52.68 52.51 52.66 3,051 +0.17(+0.32%)
Jan 15, 2013 52.47 52.49 52.47 52.49 1,048 +0.06(+0.11%)
Jan 14, 2013 52.51 52.51 52.33 52.43 818 -0.07(-0.14%)
Jan 11, 2013 52.48 52.50 52.48 52.50 400 +0.01(+0.03%)
Jan 10, 2013 52.41 52.49 52.33 52.49 8,932 +0.46(+0.88%)
Jan 08, 2013 51.76 52.03 52.03 52.03 900 -0.00(-0.00%)
Jan 07, 2013 52.13 52.16 52.03 52.03 909 -0.02(-0.04%)
Jan 04, 2013 52.05 52.05 52.05 52.05 200 +0.00(+0.00%)
Jan 03, 2013 52.16 52.24 52.02 52.05 3,910 +0.18(+0.34%)
Jan 02, 2013 51.87 51.87 51.87 51.87 350 +1.48(+2.94%)
Dec 31, 2012 50.12 50.39 50.12 50.39 300 +0.52(+1.04%)
Dec 28, 2012 50.26 50.41 49.87 49.87 4,833 -0.46(-0.91%)
Dec 27, 2012 50.33 50.33 50.33 50.33 500 -0.37(-0.72%)
Dec 26, 2012 50.83 50.83 50.51 50.70 1,050 -0.11(-0.23%)
Dec 24, 2012 50.80 50.81 50.79 50.81 4,600 -0.46(-0.89%)
Dec 21, 2012 51.19 51.27 51.03 51.27 1,870 -0.41(-0.80%)
Dec 20, 2012 51.65 51.68 51.65 51.68 1,560 -0.16(-0.30%)
Dec 19, 2012 51.98 51.98 51.84 51.84 210 +0.68(+1.34%)
Dec 17, 2012 51.03 51.16 51.16 51.16 14,600 +0.68(+1.34%)
Dec 14, 2012 50.48 50.48 50.48 50.48 885 -0.18(-0.36%)
Dec 13, 2012 50.71 50.71 50.66 50.66 1,300 -0.63(-1.22%)
Dec 12, 2012 51.27 51.52 51.27 51.29 3,937 +0.38(+0.74%)
Dec 11, 2012 50.91 50.91 50.91 50.91 100 +0.09(+0.18%)
Dec 10, 2012 50.82 50.82 50.82 50.82 105 +0.32(+0.63%)
Dec 07, 2012 50.50 50.56 50.50 50.50 342 +0.18(+0.36%)
Dec 06, 2012 50.32 50.40 50.32 50.32 410 -0.03(-0.06%)
Dec 05, 2012 50.24 50.35 49.96 50.35 3,900 +0.14(+0.28%)
Dec 04, 2012 50.08 50.21 50.03 50.21 4,555 -0.37(-0.73%)
Nov 30, 2012 50.50 50.58 50.45 50.58 1,282 +0.08(+0.16%)
Nov 29, 2012 50.44 50.56 50.44 50.50 15,827 +0.25(+0.49%)
Nov 28, 2012 49.58 50.25 49.47 50.25 1,816 +0.27(+0.55%)
Nov 27, 2012 50.07 50.07 49.98 49.98 660 -0.02(-0.04%)
Nov 26, 2012 49.99 50.03 49.99 50.00 2,018 +0.56(+1.13%)
Nov 20, 2012 49.19 49.44 49.44 49.44 400 +0.24(+0.49%)
Nov 19, 2012 49.31 49.31 49.19 49.20 1,240 +1.12(+2.33%)
Nov 16, 2012 48.42 48.42 48.08 48.08 1,062 -0.09(-0.20%)
Nov 15, 2012 48.17 48.17 48.17 48.17 800 -0.46(-0.94%)
Nov 14, 2012 48.82 48.82 48.63 48.63 1,348 -0.74(-1.50%)
Nov 12, 2012 49.50 49.37 49.37 49.37 1,700 +0.01(+0.02%)
Nov 09, 2012 49.36 49.36 49.36 49.36 389 -0.10(-0.20%)
Nov 08, 2012 49.92 50.00 49.43 49.46 960 -0.63(-1.25%)
Nov 07, 2012 50.51 50.51 49.84 50.09 824 -1.01(-1.98%)
Nov 06, 2012 51.10 51.10 51.10 51.10 101 +0.31(+0.61%)
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.