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 (%)
May 31, 2007 53.20 53.20 53.00 53.00 1,300 +0.02(+0.04%)
May 30, 2007 52.41 52.98 52.41 52.98 2,400 +0.56(+1.07%)
May 29, 2007 52.61 52.67 52.37 52.42 3,800 +0.04(+0.08%)
May 25, 2007 52.37 52.40 52.25 52.38 6,600 +0.19(+0.36%)
May 24, 2007 52.88 52.88 52.14 52.19 5,700 -0.51(-0.97%)
May 23, 2007 52.99 53.04 52.70 52.70 900 -0.15(-0.28%)
May 22, 2007 52.70 52.89 52.70 52.85 6,800 +0.12(+0.23%)
May 21, 2007 52.75 52.84 52.73 52.73 3,000 +0.29(+0.55%)
May 18, 2007 52.44 52.44 52.43 52.44 900 +0.10(+0.19%)
May 17, 2007 52.18 52.34 52.18 52.34 700 +0.16(+0.31%)
May 16, 2007 51.91 52.18 51.85 52.18 1,700 +0.26(+0.50%)
May 15, 2007 51.96 52.24 51.85 51.92 22,200 +0.04(+0.08%)
May 14, 2007 52.12 52.12 51.88 51.88 900 -0.11(-0.21%)
May 11, 2007 51.66 51.99 51.66 51.99 2,400 +0.50(+0.97%)
May 10, 2007 51.95 52.03 51.49 51.49 22,900 -0.74(-1.42%)
May 09, 2007 51.92 52.23 51.92 52.23 4,700 +0.26(+0.50%)
May 08, 2007 51.86 51.97 51.86 51.97 500 -0.06(-0.12%)
May 07, 2007 52.08 52.08 51.98 52.03 4,700 +0.10(+0.19%)
May 04, 2007 51.93 51.93 51.93 51.93 200 +0.21(+0.41%)
May 03, 2007 51.74 51.81 51.69 51.72 1,500 +0.13(+0.25%)
May 02, 2007 51.56 51.59 51.49 51.59 6,900 +0.45(+0.88%)
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.