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 28, 2011 47.28 47.28 47.03 47.17 2,747 +0.25(+0.53%)
Feb 25, 2011 46.72 47.00 46.72 46.92 6,249 +0.51(+1.10%)
Feb 24, 2011 46.36 46.60 46.32 46.41 2,906 -0.13(-0.28%)
Feb 23, 2011 46.39 46.61 46.29 46.54 4,252 -0.11(-0.24%)
Feb 22, 2011 47.13 47.41 46.65 46.65 4,274 -0.92(-1.93%)
Feb 18, 2011 47.65 47.74 47.57 47.57 736 -0.03(-0.06%)
Feb 17, 2011 47.41 47.60 47.41 47.60 1,834 +0.23(+0.49%)
Feb 16, 2011 47.34 47.41 47.34 47.37 5,042 +0.25(+0.52%)
Feb 15, 2011 47.25 47.25 47.00 47.12 1,615 -0.24(-0.50%)
Feb 14, 2011 47.23 47.36 47.23 47.36 2,986 +0.22(+0.47%)
Feb 11, 2011 46.96 47.28 46.96 47.14 7,031 +0.21(+0.45%)
Feb 10, 2011 46.83 46.94 46.76 46.93 6,454 +0.08(+0.18%)
Feb 09, 2011 47.01 47.01 46.77 46.84 900 -0.26(-0.54%)
Feb 08, 2011 46.89 47.10 46.82 47.10 8,520 +0.31(+0.66%)
Feb 07, 2011 46.85 46.85 46.78 46.79 1,825 +0.28(+0.61%)
Feb 04, 2011 46.47 46.51 46.35 46.51 5,384 +0.04(+0.09%)
Feb 03, 2011 46.27 46.47 46.19 46.47 3,907 +0.09(+0.19%)
Feb 02, 2011 46.33 46.40 46.24 46.38 6,457 -0.09(-0.19%)
Feb 01, 2011 46.20 46.47 46.12 46.47 2,190 +0.88(+1.93%)
Jan 31, 2011 45.36 45.72 45.19 45.59 5,044 +0.26(+0.57%)
Jan 28, 2011 46.21 46.21 45.33 45.33 4,940 -1.03(-2.22%)
Jan 27, 2011 46.22 46.36 46.22 46.36 4,199 +0.13(+0.28%)
Jan 26, 2011 46.06 46.23 46.06 46.23 5,206 +0.31(+0.68%)
Jan 25, 2011 45.80 45.92 45.61 45.92 4,306 +0.14(+0.31%)
Jan 24, 2011 45.62 45.86 45.62 45.78 7,279 +0.14(+0.30%)
Jan 21, 2011 45.76 45.76 45.54 45.64 2,704 +0.20(+0.45%)
Jan 20, 2011 45.39 45.55 45.33 45.44 7,524 -0.06(-0.14%)
Jan 19, 2011 45.87 45.89 45.45 45.50 17,234 -0.49(-1.06%)
Jan 18, 2011 45.88 46.00 45.88 45.99 7,759 +0.14(+0.31%)
Jan 14, 2011 45.72 45.89 45.58 45.85 216,480 +0.33(+0.72%)
Jan 13, 2011 45.68 45.68 45.50 45.52 24,715 -0.03(-0.07%)
Jan 12, 2011 45.50 45.64 45.38 45.55 8,620 +0.39(+0.86%)
Jan 11, 2011 45.28 45.28 45.07 45.16 1,098 +0.18(+0.41%)
Jan 10, 2011 44.82 44.98 44.68 44.98 84,326 +0.04(+0.08%)
Jan 07, 2011 44.87 44.94 44.87 44.94 800 -0.14(-0.31%)
Jan 06, 2011 45.26 45.26 45.08 45.08 6,790 -0.17(-0.38%)
Jan 05, 2011 44.92 45.25 44.92 45.25 3,230 +0.54(+1.21%)
Jan 04, 2011 45.00 45.05 44.71 44.71 11,973 -0.44(-0.98%)
Jan 03, 2011 45.07 45.15 45.06 45.15 991 +0.54(+1.21%)
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%)
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.