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 (%)
Mar 31, 2008 45.00 45.42 44.52 45.22 20,600 +0.14(+0.31%)
Mar 28, 2008 45.59 45.63 45.08 45.08 3,100 -0.46(-1.01%)
Mar 27, 2008 45.96 45.98 45.50 45.54 71,500 -0.38(-0.83%)
Mar 26, 2008 46.27 46.27 45.92 45.92 15,900 -0.56(-1.20%)
Mar 25, 2008 46.52 46.64 46.12 46.48 23,200 -0.03(-0.06%)
Mar 24, 2008 46.08 46.51 46.08 46.51 1,300 +0.60(+1.31%)
Mar 21, 2008 44.94 45.91 44.94 45.91 5,300 +0.00(+0.00%)
Mar 20, 2008 44.94 45.91 44.94 45.91 5,300 +1.01(+2.25%)
Mar 19, 2008 46.17 46.17 44.89 44.90 1,200 -0.74(-1.62%)
Mar 18, 2008 44.83 45.64 44.83 45.64 10,700 +1.69(+3.85%)
Mar 17, 2008 43.65 44.15 43.36 43.95 19,300 -0.49(-1.10%)
Mar 14, 2008 44.12 44.70 44.12 44.44 12,100 -0.90(-1.99%)
Mar 13, 2008 44.39 45.48 44.39 45.34 12,500 +0.18(+0.40%)
Mar 12, 2008 45.73 45.73 45.16 45.16 1,300 +0.72(+1.62%)
Mar 11, 2008 45.13 45.13 44.44 44.44 2,600 +0.37(+0.84%)
Mar 10, 2008 44.62 44.65 44.07 44.07 20,500 -0.72(-1.61%)
Mar 07, 2008 44.98 45.14 44.41 44.79 14,100 -0.46(-1.02%)
Mar 06, 2008 45.75 45.78 45.25 45.25 10,600 -0.51(-1.11%)
Mar 05, 2008 46.25 46.45 45.76 45.76 31,700 -0.10(-0.22%)
Mar 04, 2008 45.59 45.86 45.27 45.86 6,100 +0.04(+0.09%)
Mar 03, 2008 45.87 45.87 45.82 45.82 5,200 -0.33(-0.72%)
Feb 29, 2008 46.75 46.75 46.15 46.15 22,700 -1.34(-2.82%)
Feb 28, 2008 47.75 47.78 47.42 47.49 81,500 -0.84(-1.74%)
Feb 27, 2008 47.89 48.33 47.89 48.33 1,000 +0.31(+0.65%)
Feb 26, 2008 47.59 48.21 47.57 48.02 7,300 +0.33(+0.69%)
Feb 25, 2008 47.00 47.69 47.00 47.69 9,500 +0.70(+1.49%)
Feb 22, 2008 46.70 46.99 46.07 46.99 8,200 +0.20(+0.43%)
Feb 21, 2008 47.45 47.45 46.79 46.79 12,000 -0.37(-0.78%)
Feb 20, 2008 46.69 47.16 46.69 47.16 200 +0.25(+0.53%)
Feb 19, 2008 47.02 47.02 46.91 46.91 200 +0.25(+0.54%)
Feb 18, 2008 46.38 46.66 46.38 46.66 0 +0.00(+0.00%)
Feb 15, 2008 46.38 46.66 46.38 46.66 7,600 -0.06(-0.13%)
Feb 14, 2008 47.05 47.28 46.72 46.72 1,000 +0.08(+0.17%)
Feb 13, 2008 46.64 46.64 46.64 46.64 0 +0.00(+0.00%)
Feb 12, 2008 46.83 46.83 46.64 46.64 5,400 +0.22(+0.48%)
Feb 11, 2008 45.98 46.42 45.98 46.42 600 +0.22(+0.47%)
Feb 08, 2008 46.44 46.55 46.15 46.20 16,700 -0.05(-0.11%)
Feb 07, 2008 46.07 46.27 45.99 46.25 2,000 -0.08(-0.17%)
Feb 06, 2008 46.33 46.33 46.33 46.33 200 -0.42(-0.90%)
Feb 05, 2008 47.06 47.24 46.75 46.75 26,600 -1.36(-2.83%)
Feb 04, 2008 48.29 48.31 48.00 48.11 9,500 -0.43(-0.88%)
Feb 01, 2008 48.29 48.54 48.08 48.54 6,200 +0.94(+1.97%)
Jan 31, 2008 47.39 47.67 47.39 47.60 600 -0.58(-1.20%)
Jan 30, 2008 47.10 48.18 47.10 48.18 2,700 +0.87(+1.84%)
Jan 29, 2008 47.13 47.31 47.08 47.31 1,300 +0.89(+1.92%)
Jan 28, 2008 45.77 46.56 45.77 46.42 1,000 +0.49(+1.07%)
Jan 25, 2008 46.14 46.25 45.93 45.93 1,200 -0.67(-1.44%)
Jan 24, 2008 47.00 47.00 46.24 46.60 2,900 +0.60(+1.30%)
Jan 23, 2008 44.34 46.00 44.34 46.00 400 +1.05(+2.34%)
Jan 22, 2008 44.70 44.95 43.92 44.95 9,900 -0.17(-0.38%)
Jan 21, 2008 45.68 45.83 44.78 45.12 0 +0.00(+0.00%)
Jan 18, 2008 45.68 45.83 44.78 45.12 13,200 -0.28(-0.62%)
Jan 17, 2008 46.79 46.79 45.40 45.40 17,700 -1.67(-3.55%)
Jan 16, 2008 47.04 47.07 46.33 47.07 12,500 +0.26(+0.56%)
Jan 15, 2008 47.37 47.37 46.81 46.81 3,800 -1.24(-2.58%)
Jan 14, 2008 47.92 48.14 47.71 48.05 2,500 +0.36(+0.75%)
Jan 11, 2008 47.78 47.94 47.66 47.69 1,700 -0.57(-1.18%)
Jan 10, 2008 47.38 48.42 47.34 48.26 13,100 +0.71(+1.49%)
Jan 09, 2008 47.22 47.55 46.60 47.55 7,800 +0.01(+0.02%)
Jan 08, 2008 48.10 48.10 47.54 47.54 300 -0.36(-0.75%)
Jan 07, 2008 48.43 48.43 47.75 47.90 12,100 -0.21(-0.44%)
Jan 04, 2008 48.74 48.74 48.05 48.11 2,300 -1.21(-2.45%)
Jan 03, 2008 49.54 49.54 49.32 49.32 1,200 -0.04(-0.08%)
Jan 02, 2008 50.21 50.22 49.33 49.36 2,700 -0.64(-1.28%)
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.