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 (%)
Dec 31, 2010 44.53 44.61 44.53 44.61 1,257 -0.03(-0.07%)
Dec 30, 2010 44.63 44.65 44.63 44.65 566 -0.08(-0.19%)
Dec 29, 2010 44.71 44.78 44.71 44.73 2,732 +0.16(+0.36%)
Dec 28, 2010 44.62 44.62 44.56 44.57 4,025 -0.05(-0.11%)
Dec 27, 2010 44.49 44.65 44.48 44.62 5,977 +0.12(+0.26%)
Dec 23, 2010 44.51 44.59 44.48 44.50 1,836 -0.11(-0.25%)
Dec 22, 2010 44.50 44.64 44.50 44.61 3,376 -0.06(-0.13%)
Dec 21, 2010 44.54 44.69 44.54 44.67 12,716 +0.22(+0.50%)
Dec 20, 2010 44.38 44.45 44.35 44.45 1,390 -0.03(-0.07%)
Dec 17, 2010 44.34 44.48 44.34 44.48 1,215 +0.11(+0.24%)
Dec 16, 2010 44.08 44.39 44.08 44.37 2,144 +0.32(+0.73%)
Dec 15, 2010 44.15 44.31 44.05 44.05 1,430 -0.25(-0.56%)
Dec 14, 2010 44.27 44.33 44.27 44.30 2,210 +0.07(+0.16%)
Dec 13, 2010 44.25 44.25 44.23 44.23 775 +0.13(+0.29%)
Dec 10, 2010 44.02 44.13 44.01 44.10 1,304 +0.25(+0.58%)
Dec 09, 2010 43.90 43.90 43.80 43.85 581 +0.06(+0.15%)
Dec 08, 2010 43.59 43.78 43.59 43.78 2,198 -0.09(-0.20%)
Dec 07, 2010 43.87 43.87 43.87 43.87 100 +0.18(+0.41%)
Dec 06, 2010 43.67 43.69 43.61 43.69 3,915 +0.16(+0.37%)
Dec 03, 2010 43.60 43.60 43.49 43.53 4,222 -0.02(-0.05%)
Dec 02, 2010 43.22 43.58 43.22 43.55 6,944 +0.49(+1.14%)
Dec 01, 2010 42.87 43.16 42.87 43.06 3,925 +0.83(+1.97%)
Nov 30, 2010 42.11 42.25 42.08 42.23 4,732 -0.26(-0.61%)
Nov 29, 2010 42.18 42.63 42.09 42.49 5,117 -0.16(-0.38%)
Nov 26, 2010 42.51 42.71 42.51 42.65 2,619 -0.14(-0.33%)
Nov 24, 2010 42.77 42.79 42.79 42.79 1,380 +0.47(+1.11%)
Nov 23, 2010 42.36 42.36 42.32 42.32 977 -0.58(-1.35%)
Nov 22, 2010 42.69 42.90 42.50 42.90 9,054 +0.04(+0.09%)
Nov 19, 2010 42.58 42.87 42.58 42.86 6,488 +0.03(+0.07%)
Nov 18, 2010 42.70 42.85 42.66 42.83 1,516 +0.61(+1.44%)
Nov 17, 2010 42.17 42.27 42.16 42.22 12,204 +0.13(+0.30%)
Nov 16, 2010 42.49 42.49 42.00 42.09 5,980 -0.77(-1.79%)
Nov 15, 2010 43.05 43.05 42.86 42.86 2,748 +0.06(+0.15%)
Nov 12, 2010 42.88 42.97 42.72 42.80 5,484 -0.50(-1.16%)
Nov 11, 2010 43.30 43.30 43.30 43.30 448 -0.10(-0.22%)
Nov 10, 2010 43.36 43.41 43.20 43.40 2,598 -0.11(-0.26%)
Nov 09, 2010 43.73 43.74 43.44 43.51 5,071 -0.06(-0.14%)
Nov 08, 2010 43.58 43.58 43.55 43.57 742 -0.01(-0.02%)
Nov 05, 2010 43.74 43.74 43.55 43.58 4,574 +0.10(+0.23%)
Nov 04, 2010 43.31 43.48 43.28 43.48 4,094 +0.66(+1.54%)
Nov 03, 2010 42.80 42.85 42.49 42.82 4,521 +0.11(+0.26%)
Nov 02, 2010 42.67 42.71 42.67 42.71 237 +0.45(+1.07%)
Nov 01, 2010 42.19 42.26 42.19 42.26 248 -0.15(-0.36%)
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%)
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.