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, 2008 32.50 33.65 32.50 33.65 656 +1.19(+3.66%)
Oct 30, 2008 32.26 32.59 32.15 32.46 6,127 +0.59(+1.86%)
Oct 29, 2008 31.61 32.98 31.61 31.87 19,300 +0.87(+2.81%)
Oct 28, 2008 30.57 31.00 29.43 31.00 6,950 +1.76(+6.02%)
Oct 27, 2008 29.56 29.87 29.24 29.24 3,570 -1.54(-4.99%)
Oct 24, 2008 29.86 30.82 29.85 30.78 19,784 +0.74(+2.45%)
Oct 23, 2008 30.48 30.52 29.92 30.04 2,300 -0.58(-1.89%)
Oct 22, 2008 31.90 31.90 30.26 30.62 10,100 -3.02(-8.98%)
Oct 21, 2008 33.65 33.65 33.64 33.64 420 +0.43(+1.30%)
Oct 20, 2008 33.92 33.92 32.52 33.21 11,900 +0.67(+2.05%)
Oct 17, 2008 32.75 33.87 32.54 32.54 7,400 +0.28(+0.87%)
Oct 16, 2008 32.26 32.26 32.26 32.26 500 -0.42(-1.29%)
Oct 15, 2008 33.09 33.10 32.68 32.68 400 -1.49(-4.36%)
Oct 14, 2008 36.51 36.51 33.90 34.17 1,300 +0.27(+0.80%)
Oct 13, 2008 34.01 34.01 32.01 33.90 6,856 +1.28(+3.92%)
Oct 10, 2008 31.00 32.62 28.66 32.62 3,641 +0.74(+2.33%)
Oct 09, 2008 33.34 33.60 31.88 31.88 5,000 -2.81(-8.11%)
Oct 08, 2008 34.65 35.11 33.80 34.69 2,074 +0.17(+0.49%)
Oct 07, 2008 36.78 36.78 34.52 34.52 5,900 -2.31(-6.27%)
Oct 06, 2008 36.70 36.83 35.11 36.83 4,202 -1.63(-4.24%)
Oct 03, 2008 38.46 38.46 38.46 38.46 500 -0.19(-0.49%)
Oct 02, 2008 38.80 40.09 38.65 38.65 5,239 -1.57(-3.89%)
Oct 01, 2008 39.68 40.22 39.56 40.22 2,700 -2.59(-6.06%)
Sep 30, 2008 38.46 42.81 38.31 42.81 14,496 +3.31(+8.38%)
Sep 29, 2008 40.33 40.61 39.10 39.50 10,468 -2.07(-4.98%)
Sep 26, 2008 41.31 41.80 41.09 41.57 0 -0.14(-0.34%)
Sep 25, 2008 41.20 41.94 41.17 41.71 33,119 +0.37(+0.90%)
Sep 24, 2008 41.34 41.34 41.34 41.34 1,200 +0.29(+0.71%)
Sep 23, 2008 41.70 41.70 41.05 41.05 681 -0.60(-1.44%)
Sep 22, 2008 41.91 42.92 40.78 41.65 4,583 -0.02(-0.05%)
Sep 19, 2008 41.67 41.67 41.67 41.67 0 +0.00(+0.00%)
Sep 18, 2008 40.32 41.67 39.39 41.67 11,962 +1.07(+2.63%)
Sep 17, 2008 41.17 41.17 39.92 40.60 13,953 -1.11(-2.65%)
Sep 16, 2008 40.96 41.71 40.66 41.71 5,700 +0.26(+0.63%)
Sep 15, 2008 41.50 42.56 41.28 41.45 6,228 -1.41(-3.30%)
Sep 12, 2008 42.71 43.30 42.71 42.86 6,300 -0.31(-0.72%)
Sep 11, 2008 42.60 43.17 42.56 43.17 1,150 +0.61(+1.43%)
Sep 10, 2008 42.62 42.69 42.16 42.56 2,448 +0.08(+0.19%)
Sep 09, 2008 43.34 43.34 42.47 42.48 8,800 -1.14(-2.61%)
Sep 08, 2008 44.78 44.78 43.40 43.62 2,440 +0.89(+2.08%)
Sep 05, 2008 42.43 42.73 42.43 42.73 0 -0.21(-0.49%)
Sep 04, 2008 42.79 43.13 42.79 42.94 2,975 -1.13(-2.57%)
Sep 03, 2008 44.07 44.07 44.07 44.07 120 +0.14(+0.32%)
Sep 02, 2008 44.78 44.78 43.93 43.93 2,650 -0.25(-0.57%)
Aug 29, 2008 44.27 44.27 44.18 44.18 400 +0.52(+1.19%)
Aug 28, 2008 43.66 43.66 43.66 43.66 0 +0.00(+0.00%)
Aug 27, 2008 43.53 43.82 43.53 43.66 2,050 +0.39(+0.90%)
Aug 26, 2008 43.27 43.27 43.27 43.27 0 +0.00(+0.00%)
Aug 25, 2008 43.43 43.53 43.27 43.27 2,110 -0.54(-1.23%)
Aug 22, 2008 43.94 43.94 43.45 43.81 1,200 +0.35(+0.81%)
Aug 21, 2008 43.19 43.55 43.19 43.46 3,931 +0.10(+0.24%)
Aug 20, 2008 43.06 43.37 42.96 43.36 11,638 +0.25(+0.57%)
Aug 19, 2008 43.20 43.20 43.11 43.11 350 -0.46(-1.06%)
Aug 18, 2008 44.28 44.28 43.57 43.57 2,000 -0.83(-1.87%)
Aug 15, 2008 44.40 44.40 44.40 44.40 0 +0.27(+0.61%)
Aug 14, 2008 44.13 44.13 44.13 44.13 245 +0.46(+1.05%)
Aug 13, 2008 43.67 43.67 43.67 43.67 900 -0.79(-1.78%)
Aug 12, 2008 44.51 44.51 44.46 44.46 400 -0.57(-1.27%)
Aug 11, 2008 45.03 45.03 45.03 45.03 400 +0.79(+1.79%)
Aug 08, 2008 43.30 44.24 43.16 44.24 800 +0.99(+2.29%)
Aug 07, 2008 43.43 43.43 43.25 43.25 802 -0.47(-1.08%)
Aug 06, 2008 43.72 43.72 43.72 43.72 0 +0.00(+0.00%)
Aug 05, 2008 43.71 43.73 43.71 43.72 1,700 +1.05(+2.46%)
Aug 04, 2008 42.94 42.94 42.67 42.67 2,649 -0.51(-1.19%)
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.