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 (%)
Jun 30, 2009 32.52 32.52 32.52 32.52 500 +0.07(+0.22%)
Jun 29, 2009 32.49 32.52 32.45 32.45 2,005 +0.21(+0.65%)
Jun 26, 2009 32.16 32.24 32.07 32.24 870 +0.13(+0.40%)
Jun 25, 2009 31.84 32.11 31.83 32.11 1,495 +0.52(+1.65%)
Jun 24, 2009 31.55 31.59 31.55 31.59 1,250 +0.34(+1.09%)
Jun 23, 2009 31.52 31.52 31.10 31.25 1,700 -0.06(-0.19%)
Jun 22, 2009 31.83 31.85 31.17 31.31 16,998 -1.22(-3.75%)
Jun 19, 2009 32.62 32.62 32.48 32.53 310 +0.14(+0.43%)
Jun 18, 2009 32.39 32.39 32.39 32.39 200 +0.00(+0.00%)
Jun 17, 2009 32.30 32.39 32.00 32.39 2,806 -0.11(-0.35%)
Jun 16, 2009 32.70 32.70 32.50 32.50 1,100 -0.37(-1.12%)
Jun 15, 2009 32.82 32.87 32.69 32.87 1,416 -0.54(-1.62%)
Jun 12, 2009 33.52 33.52 33.41 33.41 496 -0.55(-1.62%)
Jun 11, 2009 33.74 33.98 33.74 33.96 992 +0.61(+1.83%)
Jun 10, 2009 34.32 34.32 33.26 33.35 6,120 -0.22(-0.66%)
Jun 09, 2009 33.49 33.64 33.34 33.57 5,954 +0.52(+1.57%)
Jun 08, 2009 33.27 33.27 33.05 33.05 1,894 -0.43(-1.28%)
Jun 05, 2009 33.65 33.68 33.48 33.48 970 +0.20(+0.60%)
Jun 04, 2009 33.19 33.28 33.15 33.28 2,913 +0.23(+0.68%)
Jun 03, 2009 33.12 33.12 33.05 33.05 1,807 -0.69(-2.03%)
Jun 02, 2009 33.55 33.74 33.46 33.74 3,375 +0.14(+0.42%)
Jun 01, 2009 33.48 33.60 33.48 33.60 2,655 +1.48(+4.62%)
May 29, 2009 32.09 32.23 32.09 32.12 6,648 +0.03(+0.10%)
May 28, 2009 34.00 34.00 31.67 32.08 5,240 +0.33(+1.05%)
May 27, 2009 31.75 31.75 31.75 31.75 320 -0.25(-0.78%)
May 26, 2009 31.10 32.00 31.08 32.00 3,296 +0.51(+1.62%)
May 22, 2009 31.53 31.53 31.49 31.49 210 +0.45(+1.45%)
May 21, 2009 31.04 31.04 31.04 31.04 170 -0.95(-2.97%)
May 20, 2009 32.14 32.42 31.99 31.99 1,465 -0.22(-0.68%)
May 19, 2009 32.26 32.26 32.21 32.21 2,160 +0.38(+1.19%)
May 18, 2009 31.65 31.83 31.65 31.83 2,901 +0.49(+1.56%)
May 14, 2009 31.15 31.34 31.14 31.34 4,176 +0.38(+1.23%)
May 13, 2009 30.91 30.96 30.91 30.96 510 -0.64(-2.02%)
May 12, 2009 34.30 34.30 31.60 31.60 8,028 -0.43(-1.35%)
May 11, 2009 32.24 32.24 32.03 32.03 3,300 -0.70(-2.14%)
May 08, 2009 32.16 32.76 32.16 32.73 21,016 +1.04(+3.28%)
May 07, 2009 32.78 32.82 31.69 31.69 4,661 -0.61(-1.89%)
May 06, 2009 32.16 32.30 31.91 32.30 2,887 +0.39(+1.22%)
May 05, 2009 32.00 32.00 31.91 31.91 1,315 +0.20(+0.63%)
May 04, 2009 31.01 32.60 31.01 31.71 3,201 +0.80(+2.59%)
May 01, 2009 30.81 30.92 30.41 30.91 96,288 +0.24(+0.78%)
Apr 30, 2009 30.97 31.13 30.67 30.67 4,100 -0.02(-0.05%)
Apr 29, 2009 30.69 30.69 30.69 30.69 175 +0.84(+2.80%)
Apr 28, 2009 29.88 30.07 29.85 29.85 2,455 -0.10(-0.33%)
Apr 27, 2009 30.13 30.13 29.95 29.95 320 -0.50(-1.65%)
Apr 24, 2009 30.38 30.47 30.00 30.45 3,955 +0.89(+3.02%)
Apr 23, 2009 29.57 29.57 29.45 29.56 5,975 -0.35(-1.15%)
Apr 22, 2009 29.91 29.91 29.91 29.91 152 +0.68(+2.33%)
Apr 21, 2009 29.21 29.22 29.21 29.22 516 +0.15(+0.53%)
Apr 20, 2009 29.07 29.07 29.07 29.07 200 -1.30(-4.28%)
Apr 17, 2009 30.35 30.44 30.13 30.37 1,638 +0.21(+0.70%)
Apr 16, 2009 29.75 30.26 29.71 30.16 1,265 +0.89(+3.04%)
Apr 15, 2009 29.22 29.42 29.22 29.27 2,496 -0.24(-0.81%)
Apr 14, 2009 29.24 29.51 29.24 29.51 505 -0.49(-1.63%)
Apr 13, 2009 29.53 30.00 29.43 30.00 2,488 +0.36(+1.21%)
Apr 09, 2009 33.50 31.39 29.45 29.64 1,322 +0.86(+2.99%)
Apr 08, 2009 28.48 28.78 28.48 28.78 4,974 +0.30(+1.05%)
Apr 07, 2009 28.52 28.52 28.48 28.48 255 -0.38(-1.31%)
Apr 06, 2009 28.98 28.99 28.76 28.86 3,292 -0.45(-1.54%)
Apr 03, 2009 28.91 29.31 28.81 29.31 2,840 +0.14(+0.48%)
Apr 02, 2009 28.54 29.30 28.54 29.17 7,810 +1.25(+4.46%)
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.