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 (%)
Oct 29, 2010 42.39 42.43 42.39 42.41 2,161 -0.01(-0.02%)
Oct 28, 2010 42.20 42.42 42.20 42.42 11,727 +0.12(+0.28%)
Oct 27, 2010 42.24 42.30 41.94 42.30 3,391 -0.20(-0.47%)
Oct 25, 2010 42.73 42.73 42.50 42.50 1,497 +0.19(+0.45%)
Oct 22, 2010 42.29 42.31 42.20 42.31 940 +0.07(+0.17%)
Oct 21, 2010 42.36 42.55 41.97 42.24 1,028 +0.08(+0.20%)
Oct 20, 2010 42.26 42.26 42.13 42.16 2,918 +0.57(+1.36%)
Oct 19, 2010 41.89 41.94 41.59 41.59 2,200 -0.77(-1.82%)
Oct 18, 2010 42.17 42.36 42.17 42.36 747 +0.26(+0.61%)
Oct 15, 2010 41.99 42.10 41.99 42.10 1,824 +0.11(+0.26%)
Oct 14, 2010 42.03 42.11 41.83 41.99 7,619 -0.19(-0.45%)
Oct 13, 2010 42.08 42.22 42.07 42.18 1,321 +0.44(+1.05%)
Oct 12, 2010 41.43 41.74 41.43 41.74 411 +0.06(+0.14%)
Oct 11, 2010 41.62 41.68 41.62 41.68 670 +0.01(+0.03%)
Oct 08, 2010 41.67 41.67 41.54 41.67 692 +0.32(+0.77%)
Oct 07, 2010 41.58 41.58 41.34 41.35 1,770 +0.06(+0.15%)
Oct 06, 2010 41.37 41.46 41.29 41.29 3,615 -0.20(-0.48%)
Oct 05, 2010 41.19 41.49 41.19 41.49 7,907 +0.86(+2.12%)
Oct 04, 2010 41.48 41.92 40.51 40.63 2,614 -0.30(-0.73%)
Oct 01, 2010 40.93 41.13 40.83 40.93 4,991 +0.06(+0.15%)
Sep 30, 2010 41.22 41.22 40.75 40.87 1,673 -0.11(-0.27%)
Sep 29, 2010 41.01 41.01 40.82 40.98 987 -0.15(-0.37%)
Sep 28, 2010 40.66 41.13 40.66 41.13 445 +0.24(+0.59%)
Sep 27, 2010 41.00 41.00 40.89 40.89 1,047 -0.10(-0.24%)
Sep 24, 2010 40.93 41.00 40.90 40.99 1,436 +0.47(+1.15%)
Sep 23, 2010 40.31 40.52 40.31 40.52 3,205 -0.05(-0.13%)
Sep 22, 2010 40.84 40.84 40.52 40.58 1,579 -0.09(-0.23%)
Sep 21, 2010 40.79 40.79 40.65 40.67 28,480 -0.05(-0.12%)
Sep 20, 2010 40.72 40.72 40.72 40.72 2,080 +0.36(+0.89%)
Sep 17, 2010 40.36 40.56 40.35 40.36 2,943 +0.13(+0.32%)
Sep 15, 2010 40.21 40.28 40.21 40.23 1,000 +0.06(+0.15%)
Sep 14, 2010 40.07 40.31 40.03 40.17 931 -0.03(-0.07%)
Sep 13, 2010 40.09 40.21 40.03 40.20 4,575 +0.49(+1.23%)
Sep 10, 2010 39.73 39.77 39.65 39.71 2,180 +0.12(+0.30%)
Sep 09, 2010 39.67 39.67 39.59 39.59 10,413 +0.23(+0.58%)
Sep 08, 2010 39.31 39.48 39.31 39.36 3,888 +0.08(+0.20%)
Sep 07, 2010 39.28 39.28 39.28 39.28 144 -0.13(-0.34%)
Sep 03, 2010 39.24 39.41 39.24 39.41 875 +0.51(+1.32%)
Sep 02, 2010 38.84 38.96 38.83 38.90 4,431 +0.27(+0.70%)
Sep 01, 2010 38.25 38.71 38.25 38.63 951 +0.81(+2.14%)
Aug 31, 2010 37.57 37.82 37.57 37.82 666 +0.06(+0.16%)
Aug 30, 2010 37.76 37.76 37.76 37.76 900 -0.52(-1.36%)
Aug 27, 2010 38.28 38.28 37.43 38.28 8,077 +0.51(+1.35%)
Aug 26, 2010 38.01 38.14 37.77 37.77 39,239 +0.08(+0.21%)
Aug 25, 2010 37.51 37.73 37.47 37.69 1,790 -0.10(-0.26%)
Aug 24, 2010 37.72 37.90 37.72 37.79 1,205 -0.59(-1.54%)
Aug 23, 2010 38.38 38.38 38.38 38.38 137 -0.03(-0.08%)
Aug 20, 2010 38.40 38.41 38.15 38.41 1,524 -0.07(-0.17%)
Aug 19, 2010 38.98 38.98 38.38 38.48 962 -0.77(-1.97%)
Aug 18, 2010 39.02 39.30 38.99 39.25 2,788 -0.04(-0.10%)
Aug 17, 2010 39.29 39.29 39.29 39.29 200 +0.74(+1.92%)
Aug 16, 2010 38.28 38.65 38.28 38.55 2,751 -0.01(-0.03%)
Aug 13, 2010 38.56 38.71 38.56 38.56 1,759 -0.14(-0.36%)
Aug 12, 2010 38.61 38.79 38.51 38.70 5,804 -0.21(-0.54%)
Aug 11, 2010 39.14 39.14 38.85 38.91 2,411 -1.13(-2.83%)
Aug 10, 2010 39.62 40.04 39.62 40.04 2,324 +0.09(+0.23%)
Aug 09, 2010 39.95 39.95 39.95 39.95 240 +0.09(+0.23%)
Aug 06, 2010 39.86 39.86 39.50 39.86 773 -0.13(-0.33%)
Aug 05, 2010 39.97 39.99 39.86 39.99 2,918 -0.09(-0.22%)
Aug 04, 2010 39.93 40.11 39.88 40.08 2,345 +0.30(+0.75%)
Aug 03, 2010 39.89 39.99 39.77 39.78 27,671 -0.22(-0.55%)
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.