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, 2009 27.47 27.93 27.47 27.51 8,314 +0.55(+2.02%)
Mar 30, 2009 27.34 27.34 26.96 26.96 2,281 -1.88(-6.50%)
Mar 26, 2009 28.70 28.84 28.70 28.84 1,100 +0.71(+2.52%)
Mar 25, 2009 28.13 28.36 27.35 28.13 80,564 +0.03(+0.11%)
Mar 24, 2009 27.93 28.20 27.88 28.10 2,887 -0.15(-0.53%)
Mar 23, 2009 27.10 28.25 27.10 28.25 3,700 +1.53(+5.71%)
Mar 20, 2009 26.94 26.94 26.72 26.72 2,225 -0.49(-1.79%)
Mar 19, 2009 27.90 28.57 27.21 27.21 8,263 -0.03(-0.11%)
Mar 18, 2009 26.87 27.65 26.85 27.24 1,684 +0.66(+2.48%)
Mar 17, 2009 26.06 26.62 26.06 26.58 2,750 +0.18(+0.68%)
Mar 16, 2009 26.32 26.40 26.32 26.40 900 +0.24(+0.92%)
Mar 13, 2009 26.11 26.28 25.83 26.16 0 +1.24(+4.98%)
Mar 12, 2009 24.92 24.92 24.92 24.92 100 -0.22(-0.88%)
Mar 11, 2009 25.03 25.36 24.80 25.14 9,245 +0.41(+1.66%)
Mar 10, 2009 23.77 24.81 23.77 24.73 1,650 +1.28(+5.46%)
Mar 09, 2009 23.76 23.88 23.30 23.45 14,673 +0.31(+1.34%)
Mar 06, 2009 23.74 23.82 23.14 23.14 0 -0.54(-2.28%)
Mar 05, 2009 24.30 24.30 23.68 23.68 5,702 -1.19(-4.78%)
Mar 04, 2009 24.59 25.05 24.44 24.87 8,145 +0.27(+1.10%)
Mar 02, 2009 25.00 25.06 24.60 24.60 2,501 -0.90(-3.53%)
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%)
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.