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 30, 2008 47.96 47.96 47.89 47.89 22,900 -0.07(-0.15%)
May 29, 2008 47.76 47.96 47.76 47.96 400 +0.54(+1.13%)
May 28, 2008 47.36 47.42 47.36 47.42 700 +0.23(+0.50%)
May 27, 2008 47.16 47.39 47.11 47.19 5,523 +0.12(+0.25%)
May 26, 2008 47.60 47.60 47.04 47.07 0 +0.00(+0.00%)
May 23, 2008 47.60 47.60 47.04 47.07 46,619 -0.64(-1.34%)
May 22, 2008 47.71 47.71 47.71 47.71 120 +0.21(+0.44%)
May 21, 2008 48.40 48.40 47.50 47.50 1,177 -0.72(-1.49%)
May 20, 2008 48.66 48.66 48.22 48.22 1,508 -0.52(-1.07%)
May 19, 2008 49.27 49.28 48.74 48.74 3,002 +0.00(+0.00%)
May 16, 2008 48.97 48.97 48.50 48.74 11,128 +0.41(+0.85%)
May 15, 2008 48.37 48.37 48.33 48.33 500 -0.27(-0.56%)
May 14, 2008 48.46 48.60 48.46 48.60 2,860 +0.55(+1.15%)
May 13, 2008 48.05 48.05 47.96 48.05 1,788 +0.20(+0.42%)
May 12, 2008 47.82 47.85 47.82 47.85 800 +0.40(+0.85%)
May 09, 2008 47.50 47.58 47.45 47.45 1,550 -0.46(-0.97%)
May 08, 2008 47.91 47.91 47.91 47.91 200 +0.19(+0.40%)
May 07, 2008 48.75 48.75 47.72 47.72 4,756 -0.49(-1.02%)
May 06, 2008 48.11 48.21 47.91 48.21 6,518 -0.06(-0.12%)
May 05, 2008 48.50 48.50 48.27 48.27 3,789 -0.22(-0.45%)
May 02, 2008 48.79 48.79 48.49 48.49 654 +0.18(+0.38%)
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.