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 31, 2011 45.15 45.15 44.81 44.81 637 -0.84(-1.84%)
Oct 28, 2011 45.61 45.65 45.61 45.65 500 -0.34(-0.74%)
Oct 27, 2011 45.35 45.99 45.25 45.99 13,972 +2.15(+4.90%)
Oct 25, 2011 44.51 43.84 43.84 43.84 2,000 -0.88(-1.97%)
Oct 24, 2011 44.65 44.72 44.59 44.72 1,243 +0.71(+1.61%)
Oct 21, 2011 43.77 44.01 43.77 44.01 2,995 +0.61(+1.41%)
Oct 20, 2011 43.07 43.40 43.07 43.40 1,716 +0.34(+0.79%)
Oct 19, 2011 43.63 43.63 43.06 43.06 26,826 -0.06(-0.14%)
Oct 18, 2011 42.91 43.12 42.91 43.12 1,934 +0.28(+0.65%)
Oct 17, 2011 42.84 42.84 42.84 42.84 306 -0.50(-1.15%)
Oct 14, 2011 43.38 43.38 43.34 43.34 1,244 +0.50(+1.17%)
Oct 13, 2011 42.52 42.84 42.50 42.84 1,562 -0.61(-1.40%)
Oct 12, 2011 43.09 43.45 43.09 43.45 2,392 +0.80(+1.88%)
Oct 11, 2011 42.70 42.70 42.59 42.65 10,022 +0.34(+0.80%)
Oct 10, 2011 42.35 42.38 42.26 42.31 7,692 +0.96(+2.32%)
Oct 07, 2011 41.57 41.57 41.24 41.35 3,872 +0.12(+0.29%)
Oct 06, 2011 41.16 41.24 41.16 41.23 2,915 +0.39(+0.95%)
Oct 05, 2011 39.89 40.84 39.89 40.84 1,635 +0.73(+1.82%)
Oct 04, 2011 38.91 40.11 38.59 40.11 2,287 +1.07(+2.74%)
Oct 03, 2011 40.14 40.14 39.04 39.04 2,406 -1.27(-3.15%)
Sep 30, 2011 41.04 41.04 40.31 40.31 840 -0.94(-2.28%)
Sep 29, 2011 41.15 41.25 40.93 41.25 6,997 -0.43(-1.03%)
Sep 28, 2011 41.68 41.68 41.68 41.68 270 -0.75(-1.77%)
Sep 27, 2011 42.25 42.43 42.25 42.43 2,043 +1.26(+3.06%)
Sep 26, 2011 40.66 41.18 40.64 41.17 32,440 +0.66(+1.63%)
Sep 23, 2011 40.59 40.59 40.50 40.51 13,600 +0.50(+1.25%)
Sep 22, 2011 40.20 40.33 40.01 40.01 2,286 -2.35(-5.54%)
Sep 21, 2011 42.63 42.71 42.35 42.36 2,772 -0.63(-1.46%)
Sep 20, 2011 43.43 43.51 42.99 42.99 1,631 -0.09(-0.22%)
Sep 19, 2011 42.81 43.09 42.49 43.08 1,545 -0.03(-0.07%)
Sep 15, 2011 43.11 43.11 43.11 43.11 0 +0.62(+1.46%)
Sep 14, 2011 41.96 42.73 41.67 42.49 6,591 +0.60(+1.43%)
Sep 13, 2011 41.48 42.00 41.48 41.89 64,191 +0.69(+1.67%)
Sep 12, 2011 40.70 41.22 40.63 41.20 78,059 +0.00(+0.00%)
Sep 09, 2011 41.60 41.90 41.20 41.20 3,752 -1.24(-2.92%)
Sep 08, 2011 42.60 42.60 42.44 42.44 636 -0.12(-0.28%)
Sep 07, 2011 42.34 42.56 42.34 42.56 1,170 +1.01(+2.43%)
Sep 06, 2011 40.78 41.55 40.63 41.55 2,272 -0.29(-0.69%)
Sep 02, 2011 42.05 42.15 41.84 41.84 4,528 -1.14(-2.65%)
Sep 01, 2011 43.35 43.48 42.10 42.98 14,157 -0.32(-0.74%)
Aug 31, 2011 43.68 43.90 43.21 43.30 40,616 -0.17(-0.39%)
Aug 30, 2011 42.98 43.47 42.64 43.47 130,561 +0.34(+0.79%)
Aug 29, 2011 42.87 43.15 42.87 43.13 1,083 +1.35(+3.23%)
Aug 26, 2011 40.78 42.07 40.55 41.78 1,307 +0.25(+0.59%)
Aug 25, 2011 41.55 41.58 41.38 41.54 3,620 +0.04(+0.09%)
Aug 24, 2011 41.50 41.50 41.50 41.50 625 +0.40(+0.97%)
Aug 23, 2011 40.48 41.11 40.48 41.10 1,284 +0.83(+2.07%)
Aug 22, 2011 40.27 40.27 40.27 40.27 200 +0.05(+0.12%)
Aug 19, 2011 40.11 40.66 40.11 40.22 2,009 -0.59(-1.45%)
Aug 18, 2011 41.26 41.26 40.81 40.81 1,245 -1.62(-3.82%)
Aug 17, 2011 42.95 42.95 42.40 42.43 2,636 -0.28(-0.66%)
Aug 16, 2011 42.71 42.71 42.71 42.71 151 -0.09(-0.21%)
Aug 15, 2011 42.80 42.80 42.80 42.80 1,888 +0.88(+2.10%)
Aug 12, 2011 42.27 42.27 41.92 41.92 3,033 +0.75(+1.82%)
Aug 11, 2011 40.33 41.17 40.33 41.17 1,025 +1.11(+2.77%)
Aug 10, 2011 40.90 40.95 39.98 40.06 3,569 -1.68(-4.02%)
Aug 09, 2011 41.46 41.76 39.45 41.74 16,942 +1.69(+4.21%)
Aug 08, 2011 41.46 41.88 40.00 40.05 9,354 -2.59(-6.07%)
Aug 05, 2011 43.18 43.18 41.66 42.64 18,172 -1.00(-2.29%)
Aug 04, 2011 44.11 44.11 43.64 43.64 526 -0.89(-2.00%)
Aug 03, 2011 44.45 44.54 44.20 44.53 2,511 -0.56(-1.24%)
Aug 02, 2011 45.44 45.51 45.08 45.09 1,988 -0.53(-1.16%)
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.