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, 2012 47.56 47.56 47.27 47.27 885 -0.05(-0.11%)
Jan 30, 2012 47.17 47.32 47.17 47.32 1,327 -0.37(-0.77%)
Jan 27, 2012 47.35 47.69 47.35 47.69 2,441 +0.08(+0.18%)
Jan 26, 2012 47.84 47.87 47.59 47.60 2,393 +0.20(+0.43%)
Jan 24, 2012 47.28 47.40 47.40 47.40 700 +0.02(+0.04%)
Jan 23, 2012 47.58 47.58 47.30 47.38 1,456 -0.08(-0.16%)
Jan 20, 2012 47.43 47.46 47.43 47.46 900 -0.00(-0.01%)
Jan 19, 2012 47.51 47.51 47.28 47.46 20,456 +0.26(+0.55%)
Jan 18, 2012 46.99 47.20 46.97 47.20 13,218 +0.50(+1.07%)
Jan 17, 2012 46.70 46.70 46.70 46.70 431 +0.47(+1.01%)
Jan 13, 2012 46.22 46.31 46.10 46.23 1,949 -0.39(-0.83%)
Jan 12, 2012 46.50 46.64 46.50 46.62 680 +0.08(+0.17%)
Jan 11, 2012 46.44 46.55 46.44 46.54 8,100 +0.08(+0.17%)
Jan 10, 2012 46.58 46.58 46.45 46.46 1,383 +0.46(+1.00%)
Jan 09, 2012 45.98 46.03 45.82 46.00 2,461 +0.10(+0.21%)
Jan 06, 2012 45.96 46.04 45.89 45.90 2,537 +0.00(+0.00%)
Jan 05, 2012 45.74 46.00 45.74 45.90 3,734 +0.09(+0.19%)
Jan 04, 2012 45.51 45.81 45.51 45.81 700 +0.80(+1.79%)
Dec 30, 2011 45.03 45.10 44.93 45.01 2,470 -0.02(-0.04%)
Dec 29, 2011 44.97 45.03 44.97 45.03 380 +0.31(+0.69%)
Dec 28, 2011 44.68 44.73 44.68 44.72 463 -0.32(-0.71%)
Dec 27, 2011 45.24 45.31 45.04 45.04 8,480 -0.19(-0.42%)
Dec 23, 2011 44.92 45.23 44.92 45.23 750 +0.78(+1.75%)
Dec 21, 2011 44.17 44.45 44.17 44.45 939 -0.00(-0.01%)
Dec 20, 2011 44.45 44.45 44.45 44.45 102 +0.98(+2.26%)
Dec 19, 2011 43.88 43.88 43.47 43.47 1,123 -0.44(-1.00%)
Dec 16, 2011 44.03 44.03 43.91 43.91 959 +0.32(+0.73%)
Dec 14, 2011 43.59 43.59 43.59 43.59 0 -0.96(-2.15%)
Dec 13, 2011 44.78 44.78 44.55 44.55 550 -0.08(-0.17%)
Dec 08, 2011 44.63 44.63 44.63 44.63 0 -0.30(-0.68%)
Dec 07, 2011 44.96 44.96 44.85 44.93 617 -0.20(-0.44%)
Dec 06, 2011 44.97 45.27 44.92 45.13 3,368 +0.12(+0.27%)
Dec 05, 2011 45.32 45.32 45.01 45.01 1,933 +0.32(+0.72%)
Dec 01, 2011 44.52 44.69 44.69 44.69 2,000 +0.39(+0.88%)
Nov 30, 2011 44.31 44.31 44.28 44.30 1,141 +1.50(+3.50%)
Nov 29, 2011 42.80 42.80 42.80 42.80 140 +0.19(+0.44%)
Nov 28, 2011 42.61 42.61 42.61 42.61 583 +0.99(+2.38%)
Nov 25, 2011 41.62 41.62 41.62 41.62 240 -0.29(-0.69%)
Nov 23, 2011 41.92 41.97 41.86 41.91 2,276 -0.65(-1.53%)
Nov 22, 2011 42.56 42.56 42.56 42.56 182 -0.12(-0.28%)
Nov 21, 2011 42.53 42.68 42.51 42.68 617 -0.92(-2.11%)
Nov 18, 2011 43.60 43.60 43.60 43.60 901 +0.08(+0.17%)
Nov 17, 2011 44.00 44.07 43.52 43.52 1,239 -0.71(-1.60%)
Nov 16, 2011 44.56 44.82 44.21 44.23 2,011 -0.84(-1.86%)
Nov 15, 2011 44.51 45.07 44.44 45.07 14,166 +0.52(+1.17%)
Nov 14, 2011 44.97 45.00 44.55 44.55 1,070 -0.60(-1.33%)
Nov 11, 2011 45.15 45.15 45.15 45.15 125 +1.13(+2.57%)
Nov 10, 2011 44.02 44.02 44.02 44.02 193 +0.14(+0.32%)
Nov 09, 2011 44.71 44.71 43.80 43.88 1,972 -1.23(-2.73%)
Nov 08, 2011 45.11 45.11 45.11 45.11 250 +0.70(+1.58%)
Nov 07, 2011 44.37 44.41 44.37 44.41 208 -0.23(-0.52%)
Nov 04, 2011 44.35 44.66 44.35 44.64 14,681 -0.24(-0.53%)
Nov 03, 2011 44.48 44.88 43.98 44.88 3,898 +1.06(+2.41%)
Nov 02, 2011 44.13 44.13 43.82 43.82 3,701 +0.33(+0.76%)
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.