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, 2012 46.67 46.95 46.67 46.95 19,395 +0.00(+0.00%)
May 30, 2012 46.92 46.95 46.92 46.95 570 -0.43(-0.90%)
May 29, 2012 47.18 47.50 47.18 47.38 632 +0.41(+0.86%)
May 25, 2012 47.05 47.17 46.97 46.97 1,420 +0.17(+0.36%)
May 24, 2012 46.80 46.80 46.80 46.80 200 +0.02(+0.04%)
May 23, 2012 47.27 47.27 46.48 46.78 1,637 -0.28(-0.60%)
May 22, 2012 47.06 47.06 47.06 47.06 184 +0.35(+0.75%)
May 21, 2012 46.22 46.71 46.08 46.71 2,500 +0.46(+0.99%)
May 18, 2012 46.73 46.73 46.25 46.25 2,110 -0.49(-1.04%)
May 17, 2012 47.30 47.30 46.74 46.74 2,064 -0.56(-1.19%)
May 16, 2012 47.76 47.76 47.30 47.30 1,178 -0.69(-1.44%)
May 14, 2012 47.86 47.99 47.99 47.99 1,800 -0.34(-0.70%)
May 11, 2012 47.97 48.48 47.97 48.33 4,317 -0.31(-0.64%)
May 10, 2012 48.64 48.64 48.64 48.64 585 +0.08(+0.17%)
May 09, 2012 48.30 48.56 48.30 48.56 770 +0.01(+0.02%)
May 08, 2012 48.42 48.55 48.35 48.55 4,182 -0.43(-0.88%)
May 07, 2012 48.67 48.98 48.67 48.98 452 +0.12(+0.26%)
May 04, 2012 49.71 49.71 48.83 48.86 2,160 -0.91(-1.83%)
May 03, 2012 49.83 49.83 49.69 49.77 600 -0.38(-0.75%)
May 02, 2012 50.13 50.15 50.07 50.15 604 -0.38(-0.76%)
May 01, 2012 50.39 50.68 50.39 50.53 2,645 +0.60(+1.20%)
Apr 30, 2012 50.03 50.03 49.82 49.93 536 -0.42(-0.83%)
Apr 27, 2012 50.35 50.35 50.35 50.35 109 +0.17(+0.33%)
Apr 26, 2012 49.62 50.21 49.62 50.18 4,511 +0.95(+1.93%)
Apr 24, 2012 49.15 49.23 49.23 49.23 400 +0.22(+0.44%)
Apr 23, 2012 49.00 49.01 48.82 49.01 1,775 -0.77(-1.54%)
Apr 20, 2012 49.68 49.78 49.59 49.78 3,469 +0.30(+0.61%)
Apr 19, 2012 49.57 49.57 49.37 49.48 1,482 -0.36(-0.72%)
Apr 18, 2012 49.70 49.84 49.70 49.84 1,000 -0.01(-0.02%)
Apr 17, 2012 49.95 49.95 49.85 49.85 1,050 +0.78(+1.59%)
Apr 16, 2012 49.07 49.07 49.07 49.07 140 -0.10(-0.20%)
Apr 13, 2012 49.38 49.38 49.17 49.17 3,346 -0.61(-1.23%)
Apr 12, 2012 49.57 49.85 49.57 49.78 1,682 +0.64(+1.29%)
Apr 11, 2012 49.16 49.16 49.14 49.14 493 +0.43(+0.89%)
Apr 10, 2012 49.55 49.55 48.62 48.71 7,855 -0.83(-1.68%)
Apr 09, 2012 49.64 49.76 49.48 49.54 3,056 -0.69(-1.37%)
Apr 05, 2012 50.09 50.32 50.09 50.23 5,170 -0.08(-0.16%)
Apr 04, 2012 50.25 50.31 50.18 50.31 687 -0.39(-0.77%)
Apr 03, 2012 50.86 51.08 50.70 50.70 3,484 -0.47(-0.92%)
Apr 02, 2012 50.65 51.24 50.65 51.17 4,549 +0.52(+1.02%)
Mar 30, 2012 50.62 50.72 50.62 50.65 7,314 +0.31(+0.62%)
Mar 29, 2012 50.23 50.36 50.11 50.34 22,812 -0.26(-0.51%)
Mar 28, 2012 50.90 50.90 50.60 50.60 413 -0.42(-0.82%)
Mar 27, 2012 51.19 51.20 50.96 51.02 5,375 +0.18(+0.36%)
Mar 26, 2012 50.54 50.84 50.54 50.84 1,130 +0.45(+0.89%)
Mar 23, 2012 50.30 50.51 50.30 50.39 3,098 +0.17(+0.34%)
Mar 22, 2012 50.25 50.25 50.13 50.22 1,483 -0.54(-1.07%)
Mar 21, 2012 50.80 50.85 50.76 50.76 797 +0.03(+0.07%)
Mar 20, 2012 50.87 50.87 50.73 50.73 962 -0.34(-0.67%)
Mar 19, 2012 50.82 51.23 50.82 51.07 775 +0.27(+0.53%)
Mar 16, 2012 50.92 50.92 50.67 50.80 1,440 +0.07(+0.14%)
Mar 15, 2012 50.66 50.73 50.66 50.73 1,240 +0.23(+0.46%)
Mar 14, 2012 50.50 50.50 50.50 50.50 100 +0.11(+0.23%)
Mar 13, 2012 49.92 50.48 49.92 50.39 4,299 +0.53(+1.05%)
Mar 12, 2012 49.86 49.86 49.86 49.86 203 +0.17(+0.34%)
Mar 09, 2012 49.50 49.80 49.50 49.69 4,450 +0.34(+0.69%)
Mar 08, 2012 49.30 49.35 49.30 49.35 1,699 +0.49(+1.00%)
Mar 07, 2012 48.73 48.88 48.71 48.86 1,083 +0.37(+0.77%)
Mar 06, 2012 48.48 48.65 48.40 48.49 2,000 -0.81(-1.64%)
Mar 05, 2012 49.47 49.47 49.30 49.30 2,853 -0.19(-0.38%)
Mar 02, 2012 49.74 49.74 49.49 49.49 1,421 -0.17(-0.34%)
Mar 01, 2012 49.56 49.88 49.56 49.66 2,920 +0.54(+1.10%)
Feb 29, 2012 49.63 49.63 49.12 49.12 3,318 -0.61(-1.23%)
Feb 28, 2012 49.60 49.73 49.20 49.73 3,537 +0.07(+0.15%)
Feb 27, 2012 49.20 49.68 49.20 49.66 3,138 +0.11(+0.23%)
Feb 24, 2012 49.55 49.67 49.49 49.55 1,444 +0.34(+0.70%)
Feb 22, 2012 49.43 49.20 49.20 49.20 3,400 -0.42(-0.84%)
Feb 21, 2012 49.58 49.64 49.51 49.62 1,121 +0.19(+0.38%)
Feb 17, 2012 49.45 49.45 49.30 49.43 2,050 +0.14(+0.28%)
Feb 16, 2012 48.95 49.30 48.86 49.29 3,471 +0.56(+1.15%)
Feb 15, 2012 48.88 49.08 48.73 48.73 1,748 -0.01(-0.02%)
Feb 14, 2012 48.75 48.77 48.68 48.74 10,044 -0.21(-0.42%)
Feb 13, 2012 49.08 49.08 48.80 48.95 2,037 +0.42(+0.86%)
Feb 10, 2012 48.52 48.53 48.52 48.53 479 -0.55(-1.12%)
Feb 09, 2012 49.28 49.28 49.08 49.08 491 +0.09(+0.19%)
Feb 08, 2012 48.89 48.99 48.80 48.99 1,238 +0.24(+0.50%)
Feb 06, 2012 48.63 48.75 48.75 48.75 600 -0.04(-0.09%)
Feb 03, 2012 48.55 48.79 48.55 48.79 1,528 +0.87(+1.82%)
Feb 02, 2012 47.89 47.92 47.89 47.92 200 -0.05(-0.10%)
Feb 01, 2012 47.97 47.97 47.97 47.97 100 +0.70(+1.48%)
Jan 31, 2012 47.56 47.56 47.27 47.27 885 -0.05(-0.11%)
Jan 30, 2012 47.17 47.32 47.17 47.32 1,327 -0.37(-0.77%)
Jan 27, 2012 47.35 47.69 47.35 47.69 2,441 +0.08(+0.18%)
Jan 26, 2012 47.84 47.87 47.59 47.60 2,393 +0.20(+0.43%)
Jan 24, 2012 47.28 47.40 47.40 47.40 700 +0.02(+0.04%)
Jan 23, 2012 47.58 47.58 47.30 47.38 1,456 -0.08(-0.16%)
Jan 20, 2012 47.43 47.46 47.43 47.46 900 -0.00(-0.01%)
Jan 19, 2012 47.51 47.51 47.28 47.46 20,456 +0.26(+0.55%)
Jan 18, 2012 46.99 47.20 46.97 47.20 13,218 +0.50(+1.07%)
Jan 17, 2012 46.70 46.70 46.70 46.70 431 +0.47(+1.01%)
Jan 13, 2012 46.22 46.31 46.10 46.23 1,949 -0.39(-0.83%)
Jan 12, 2012 46.50 46.64 46.50 46.62 680 +0.08(+0.17%)
Jan 11, 2012 46.44 46.55 46.44 46.54 8,100 +0.08(+0.17%)
Jan 10, 2012 46.58 46.58 46.45 46.46 1,383 +0.46(+1.00%)
Jan 09, 2012 45.98 46.03 45.82 46.00 2,461 +0.10(+0.21%)
Jan 06, 2012 45.96 46.04 45.89 45.90 2,537 +0.00(+0.00%)
Jan 05, 2012 45.74 46.00 45.74 45.90 3,734 +0.09(+0.19%)
Jan 04, 2012 45.51 45.81 45.51 45.81 700 +0.80(+1.79%)
Dec 30, 2011 45.03 45.10 44.93 45.01 2,470 -0.02(-0.04%)
Dec 29, 2011 44.97 45.03 44.97 45.03 380 +0.31(+0.69%)
Dec 28, 2011 44.68 44.73 44.68 44.72 463 -0.32(-0.71%)
Dec 27, 2011 45.24 45.31 45.04 45.04 8,480 -0.19(-0.42%)
Dec 23, 2011 44.92 45.23 44.92 45.23 750 +0.78(+1.75%)
Dec 21, 2011 44.17 44.45 44.17 44.45 939 -0.00(-0.01%)
Dec 20, 2011 44.45 44.45 44.45 44.45 102 +0.98(+2.26%)
Dec 19, 2011 43.88 43.88 43.47 43.47 1,123 -0.44(-1.00%)
Dec 16, 2011 44.03 44.03 43.91 43.91 959 +0.32(+0.73%)
Dec 14, 2011 43.59 43.59 43.59 43.59 0 -0.96(-2.15%)
Dec 13, 2011 44.78 44.78 44.55 44.55 550 -0.08(-0.17%)
Dec 08, 2011 44.63 44.63 44.63 44.63 0 -0.30(-0.68%)
Dec 07, 2011 44.96 44.96 44.85 44.93 617 -0.20(-0.44%)
Dec 06, 2011 44.97 45.27 44.92 45.13 3,368 +0.12(+0.27%)
Dec 05, 2011 45.32 45.32 45.01 45.01 1,933 +0.32(+0.72%)
Dec 01, 2011 44.52 44.69 44.69 44.69 2,000 +0.39(+0.88%)
Nov 30, 2011 44.31 44.31 44.28 44.30 1,141 +1.50(+3.50%)
Nov 29, 2011 42.80 42.80 42.80 42.80 140 +0.19(+0.44%)
Nov 28, 2011 42.61 42.61 42.61 42.61 583 +0.99(+2.38%)
Nov 25, 2011 41.62 41.62 41.62 41.62 240 -0.29(-0.69%)
Nov 23, 2011 41.92 41.97 41.86 41.91 2,276 -0.65(-1.53%)
Nov 22, 2011 42.56 42.56 42.56 42.56 182 -0.12(-0.28%)
Nov 21, 2011 42.53 42.68 42.51 42.68 617 -0.92(-2.11%)
Nov 18, 2011 43.60 43.60 43.60 43.60 901 +0.08(+0.17%)
Nov 17, 2011 44.00 44.07 43.52 43.52 1,239 -0.71(-1.60%)
Nov 16, 2011 44.56 44.82 44.21 44.23 2,011 -0.84(-1.86%)
Nov 15, 2011 44.51 45.07 44.44 45.07 14,166 +0.52(+1.17%)
Nov 14, 2011 44.97 45.00 44.55 44.55 1,070 -0.60(-1.33%)
Nov 11, 2011 45.15 45.15 45.15 45.15 125 +1.13(+2.57%)
Nov 10, 2011 44.02 44.02 44.02 44.02 193 +0.14(+0.32%)
Nov 09, 2011 44.71 44.71 43.80 43.88 1,972 -1.23(-2.73%)
Nov 08, 2011 45.11 45.11 45.11 45.11 250 +0.70(+1.58%)
Nov 07, 2011 44.37 44.41 44.37 44.41 208 -0.23(-0.52%)
Nov 04, 2011 44.35 44.66 44.35 44.64 14,681 -0.24(-0.53%)
Nov 03, 2011 44.48 44.88 43.98 44.88 3,898 +1.06(+2.41%)
Nov 02, 2011 44.13 44.13 43.82 43.82 3,701 +0.33(+0.76%)
Nov 01, 2011 43.71 43.78 43.49 43.49 730 -1.32(-2.95%)
Oct 31, 2011 45.15 45.15 44.81 44.81 637 -0.84(-1.84%)
Oct 28, 2011 45.61 45.65 45.61 45.65 500 -0.34(-0.74%)
Oct 27, 2011 45.35 45.99 45.25 45.99 13,972 +2.15(+4.90%)
Oct 25, 2011 44.51 43.84 43.84 43.84 2,000 -0.88(-1.97%)
Oct 24, 2011 44.65 44.72 44.59 44.72 1,243 +0.71(+1.61%)
Oct 21, 2011 43.77 44.01 43.77 44.01 2,995 +0.61(+1.41%)
Oct 20, 2011 43.07 43.40 43.07 43.40 1,716 +0.34(+0.79%)
Oct 19, 2011 43.63 43.63 43.06 43.06 26,826 -0.06(-0.14%)
Oct 18, 2011 42.91 43.12 42.91 43.12 1,934 +0.28(+0.65%)
Oct 17, 2011 42.84 42.84 42.84 42.84 306 -0.50(-1.15%)
Oct 14, 2011 43.38 43.38 43.34 43.34 1,244 +0.50(+1.17%)
Oct 13, 2011 42.52 42.84 42.50 42.84 1,562 -0.61(-1.40%)
Oct 12, 2011 43.09 43.45 43.09 43.45 2,392 +0.80(+1.88%)
Oct 11, 2011 42.70 42.70 42.59 42.65 10,022 +0.34(+0.80%)
Oct 10, 2011 42.35 42.38 42.26 42.31 7,692 +0.96(+2.32%)
Oct 07, 2011 41.57 41.57 41.24 41.35 3,872 +0.12(+0.29%)
Oct 06, 2011 41.16 41.24 41.16 41.23 2,915 +0.39(+0.95%)
Oct 05, 2011 39.89 40.84 39.89 40.84 1,635 +0.73(+1.82%)
Oct 04, 2011 38.91 40.11 38.59 40.11 2,287 +1.07(+2.74%)
Oct 03, 2011 40.14 40.14 39.04 39.04 2,406 -1.27(-3.15%)
Sep 30, 2011 41.04 41.04 40.31 40.31 840 -0.94(-2.28%)
Sep 29, 2011 41.15 41.25 40.93 41.25 6,997 -0.43(-1.03%)
Sep 28, 2011 41.68 41.68 41.68 41.68 270 -0.75(-1.77%)
Sep 27, 2011 42.25 42.43 42.25 42.43 2,043 +1.26(+3.06%)
Sep 26, 2011 40.66 41.18 40.64 41.17 32,440 +0.66(+1.63%)
Sep 23, 2011 40.59 40.59 40.50 40.51 13,600 +0.50(+1.25%)
Sep 22, 2011 40.20 40.33 40.01 40.01 2,286 -2.35(-5.54%)
Sep 21, 2011 42.63 42.71 42.35 42.36 2,772 -0.63(-1.46%)
Sep 20, 2011 43.43 43.51 42.99 42.99 1,631 -0.09(-0.22%)
Sep 19, 2011 42.81 43.09 42.49 43.08 1,545 -0.03(-0.07%)
Sep 15, 2011 43.11 43.11 43.11 43.11 0 +0.62(+1.46%)
Sep 14, 2011 41.96 42.73 41.67 42.49 6,591 +0.60(+1.43%)
Sep 13, 2011 41.48 42.00 41.48 41.89 64,191 +0.69(+1.67%)
Sep 12, 2011 40.70 41.22 40.63 41.20 78,059 +0.00(+0.00%)
Sep 09, 2011 41.60 41.90 41.20 41.20 3,752 -1.24(-2.92%)
Sep 08, 2011 42.60 42.60 42.44 42.44 636 -0.12(-0.28%)
Sep 07, 2011 42.34 42.56 42.34 42.56 1,170 +1.01(+2.43%)
Sep 06, 2011 40.78 41.55 40.63 41.55 2,272 -0.29(-0.69%)
Sep 02, 2011 42.05 42.15 41.84 41.84 4,528 -1.14(-2.65%)
Sep 01, 2011 43.35 43.48 42.10 42.98 14,157 -0.32(-0.74%)
Aug 31, 2011 43.68 43.90 43.21 43.30 40,616 -0.17(-0.39%)
Aug 30, 2011 42.98 43.47 42.64 43.47 130,561 +0.34(+0.79%)
Aug 29, 2011 42.87 43.15 42.87 43.13 1,083 +1.35(+3.23%)
Aug 26, 2011 40.78 42.07 40.55 41.78 1,307 +0.25(+0.59%)
Aug 25, 2011 41.55 41.58 41.38 41.54 3,620 +0.04(+0.09%)
Aug 24, 2011 41.50 41.50 41.50 41.50 625 +0.40(+0.97%)
Aug 23, 2011 40.48 41.11 40.48 41.10 1,284 +0.83(+2.07%)
Aug 22, 2011 40.27 40.27 40.27 40.27 200 +0.05(+0.12%)
Aug 19, 2011 40.11 40.66 40.11 40.22 2,009 -0.59(-1.45%)
Aug 18, 2011 41.26 41.26 40.81 40.81 1,245 -1.62(-3.82%)
Aug 17, 2011 42.95 42.95 42.40 42.43 2,636 -0.28(-0.66%)
Aug 16, 2011 42.71 42.71 42.71 42.71 151 -0.09(-0.21%)
Aug 15, 2011 42.80 42.80 42.80 42.80 1,888 +0.88(+2.10%)
Aug 12, 2011 42.27 42.27 41.92 41.92 3,033 +0.75(+1.82%)
Aug 11, 2011 40.33 41.17 40.33 41.17 1,025 +1.11(+2.77%)
Aug 10, 2011 40.90 40.95 39.98 40.06 3,569 -1.68(-4.02%)
Aug 09, 2011 41.46 41.76 39.45 41.74 16,942 +1.69(+4.21%)
Aug 08, 2011 41.46 41.88 40.00 40.05 9,354 -2.59(-6.07%)
Aug 05, 2011 43.18 43.18 41.66 42.64 18,172 -1.00(-2.29%)
Aug 04, 2011 44.11 44.11 43.64 43.64 526 -0.89(-2.00%)
Aug 03, 2011 44.45 44.54 44.20 44.53 2,511 -0.56(-1.24%)
Aug 02, 2011 45.44 45.51 45.08 45.09 1,988 -0.53(-1.16%)
Aug 01, 2011 46.47 46.47 45.34 45.62 7,370 -0.27(-0.59%)
Jul 29, 2011 45.88 46.23 45.88 45.89 6,936 -0.32(-0.69%)
Jul 28, 2011 46.35 46.70 46.21 46.21 1,751 -0.29(-0.62%)
Jul 27, 2011 46.98 46.98 46.50 46.50 2,476 -0.84(-1.78%)
Jul 26, 2011 47.48 47.56 47.34 47.34 1,584 -0.24(-0.50%)
Jul 25, 2011 47.76 47.78 47.58 47.58 2,092 -0.22(-0.46%)
Jul 22, 2011 47.80 47.80 47.80 47.80 220 +0.09(+0.18%)
Jul 21, 2011 47.34 47.71 47.34 47.71 951 +0.53(+1.11%)
Jul 20, 2011 47.17 47.27 47.08 47.19 7,971 -0.05(-0.11%)
Jul 19, 2011 46.86 47.24 46.86 47.24 1,474 +0.77(+1.65%)
Jul 18, 2011 46.69 46.69 46.22 46.47 15,614 -0.33(-0.71%)
Jul 15, 2011 46.72 46.85 46.72 46.80 7,649 +0.16(+0.34%)
Jul 14, 2011 47.04 47.05 46.62 46.64 9,100 -0.32(-0.68%)
Jul 13, 2011 47.41 47.44 46.96 46.96 1,163 +0.02(+0.04%)
Jul 12, 2011 46.66 47.10 46.66 46.94 1,516 +0.09(+0.19%)
Jul 11, 2011 47.21 47.21 46.85 46.85 6,196 -0.94(-1.97%)
Jul 08, 2011 47.68 47.79 47.57 47.79 13,558 -0.35(-0.73%)
Jul 07, 2011 48.05 48.26 48.02 48.14 2,446 +0.64(+1.35%)
Jul 06, 2011 47.50 47.50 47.50 47.50 200 -0.05(-0.11%)
Jul 05, 2011 47.51 47.60 47.51 47.55 2,386 -0.11(-0.23%)
Jul 01, 2011 47.39 47.69 47.39 47.66 1,447 +0.62(+1.32%)
Jun 30, 2011 46.70 47.04 46.70 47.04 2,632 +0.63(+1.37%)
Jun 29, 2011 46.30 46.41 46.25 46.41 927 +0.33(+0.71%)
Jun 28, 2011 46.02 46.08 45.90 46.08 2,854 +0.54(+1.19%)
Jun 27, 2011 45.40 45.64 45.31 45.54 17,704 +0.26(+0.57%)
Jun 24, 2011 45.72 45.72 45.28 45.28 2,619 -0.14(-0.31%)
Jun 23, 2011 45.39 45.42 45.39 45.42 627 -0.66(-1.43%)
Jun 22, 2011 46.09 46.09 46.08 46.08 350 -0.22(-0.48%)
Jun 21, 2011 46.22 46.40 46.22 46.30 13,359 +0.63(+1.38%)
Jun 20, 2011 45.77 45.77 45.67 45.67 41,015 -0.08(-0.17%)
Jun 17, 2011 45.74 45.76 45.66 45.75 272,794 +0.46(+1.01%)
Jun 16, 2011 45.41 45.50 45.14 45.29 5,352 -0.00(-0.01%)
Jun 15, 2011 45.44 45.44 45.29 45.30 4,026 -0.77(-1.68%)
Jun 14, 2011 46.07 46.22 46.07 46.07 2,458 +0.63(+1.39%)
Jun 13, 2011 45.40 45.57 45.40 45.44 2,481 -0.25(-0.55%)
Jun 10, 2011 45.44 45.69 45.44 45.69 356 -0.45(-0.97%)
Jun 09, 2011 45.95 46.27 45.95 46.14 6,345 +0.42(+0.91%)
Jun 08, 2011 46.00 46.00 45.72 45.72 8,992 -0.43(-0.93%)
Jun 07, 2011 46.05 46.54 46.05 46.15 1,798 -0.39(-0.84%)
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.