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 (%)
Feb 27, 2009 25.69 26.01 25.50 25.50 0 -0.93(-3.52%)
Feb 26, 2009 26.64 26.64 26.43 26.43 600 -0.11(-0.41%)
Feb 25, 2009 26.31 26.83 26.10 26.54 8,831 +0.04(+0.15%)
Feb 24, 2009 25.60 26.50 25.60 26.50 4,422 +0.90(+3.52%)
Feb 23, 2009 25.72 26.85 25.60 25.60 3,135 -0.97(-3.65%)
Feb 20, 2009 26.40 26.79 26.20 26.57 2,841 -0.59(-2.17%)
Feb 19, 2009 27.63 27.65 27.14 27.16 1,200 -0.11(-0.40%)
Feb 18, 2009 27.73 27.73 27.09 27.27 6,890 -0.53(-1.91%)
Feb 17, 2009 27.83 27.83 27.50 27.80 1,064 -1.16(-4.01%)
Feb 13, 2009 29.04 29.11 28.96 28.96 1,000 +0.62(+2.19%)
Feb 12, 2009 28.34 28.34 28.34 28.34 100 -0.66(-2.28%)
Feb 11, 2009 29.13 29.13 28.67 29.00 1,305 +0.05(+0.17%)
Feb 10, 2009 30.02 30.02 28.95 28.95 11,980 -1.15(-3.82%)
Feb 09, 2009 30.18 30.18 30.10 30.10 1,131 -0.15(-0.50%)
Feb 06, 2009 29.89 30.25 29.80 30.25 833 +1.47(+5.11%)
Feb 05, 2009 28.78 28.78 28.78 28.78 308 -0.06(-0.21%)
Feb 04, 2009 29.45 29.48 28.82 28.84 10,566 -0.13(-0.46%)
Feb 03, 2009 28.70 28.97 28.46 28.97 1,810 +0.54(+1.90%)
Feb 02, 2009 28.48 28.48 28.43 28.43 335 -0.98(-3.33%)
Jan 30, 2009 29.41 29.41 29.41 29.41 0 -0.39(-1.31%)
Jan 29, 2009 29.80 29.80 29.80 29.80 100 -0.41(-1.36%)
Jan 28, 2009 29.95 30.51 29.95 30.21 1,489 +0.84(+2.86%)
Jan 27, 2009 29.24 29.37 29.19 29.37 1,497 +0.46(+1.59%)
Jan 26, 2009 28.98 29.11 28.91 28.91 31,500 +0.25(+0.87%)
Jan 23, 2009 28.64 28.78 28.56 28.66 10,357 +0.16(+0.56%)
Jan 22, 2009 28.49 28.50 28.15 28.50 5,145 +0.16(+0.56%)
Jan 21, 2009 28.40 28.40 28.34 28.34 25,605 +0.17(+0.60%)
Jan 20, 2009 28.89 28.98 28.17 28.17 17,328 -0.78(-2.69%)
Jan 16, 2009 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Jan 15, 2009 29.12 29.12 28.95 28.95 415 -0.10(-0.34%)
Jan 14, 2009 29.64 29.64 28.99 29.05 4,300 -0.92(-3.06%)
Jan 13, 2009 29.88 30.15 29.88 29.97 713 -0.16(-0.54%)
Jan 12, 2009 31.03 31.03 30.09 30.13 10,158 -0.83(-2.68%)
Jan 09, 2009 30.96 30.96 30.96 30.96 100 -0.37(-1.18%)
Jan 08, 2009 31.33 31.33 31.33 31.33 0 +0.00(+0.00%)
Jan 07, 2009 31.89 31.94 31.33 31.33 2,806 -1.19(-3.66%)
Jan 06, 2009 32.60 32.69 32.50 32.52 400 +0.35(+1.09%)
Jan 05, 2009 32.13 32.40 31.99 32.17 13,846 +0.55(+1.74%)
Jan 02, 2009 32.20 32.20 31.00 31.62 0 +0.71(+2.30%)
Jan 01, 2009 30.62 30.91 30.62 30.91 0 +0.00(+0.00%)
Dec 31, 2008 30.62 30.91 30.62 30.91 1,640 +0.37(+1.22%)
Dec 30, 2008 29.91 30.54 29.91 30.54 7,353 +0.50(+1.66%)
Dec 29, 2008 29.47 30.04 29.28 30.04 3,433 +0.33(+1.12%)
Dec 26, 2008 29.77 29.77 29.60 29.71 5,009 +0.11(+0.36%)
Dec 24, 2008 29.45 29.60 29.45 29.60 480 +0.23(+0.80%)
Dec 23, 2008 29.91 29.95 29.37 29.37 3,348 -0.24(-0.82%)
Dec 22, 2008 32.99 32.99 29.47 29.61 6,945 -1.09(-3.54%)
Dec 19, 2008 29.59 30.73 29.59 30.70 960 +0.05(+0.15%)
Dec 18, 2008 31.11 31.11 30.65 30.65 2,060 -0.49(-1.57%)
Dec 17, 2008 33.30 33.30 31.14 31.14 785 +0.05(+0.16%)
Dec 16, 2008 31.10 31.29 30.39 31.09 8,350 +1.22(+4.08%)
Dec 15, 2008 30.37 30.37 29.87 29.87 825 -0.42(-1.39%)
Dec 12, 2008 31.22 31.22 29.60 30.29 4,794 -0.48(-1.56%)
Dec 11, 2008 30.10 30.77 30.10 30.77 1,227 -0.20(-0.65%)
Dec 10, 2008 30.70 33.00 30.70 30.97 24,312 +0.21(+0.68%)
Dec 09, 2008 31.11 31.63 30.62 30.76 3,442 -0.77(-2.44%)
Dec 08, 2008 30.80 33.90 30.80 31.53 7,025 +3.24(+11.45%)
Dec 05, 2008 28.36 28.36 28.29 28.29 378 -0.91(-3.12%)
Dec 04, 2008 31.10 31.10 29.20 29.20 4,710 -0.25(-0.85%)
Dec 03, 2008 28.62 29.45 28.41 29.45 805 +0.68(+2.36%)
Dec 02, 2008 28.70 28.77 28.48 28.77 2,764 -1.50(-4.94%)
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.