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, 2010 37.20 37.49 36.82 37.01 4,331 -0.27(-0.72%)
Jun 29, 2010 37.81 37.84 37.11 37.28 12,348 -1.23(-3.19%)
Jun 25, 2010 38.51 38.70 38.32 38.51 30,243 -0.11(-0.28%)
Jun 24, 2010 38.66 38.83 38.55 38.62 2,256 -0.46(-1.18%)
Jun 23, 2010 39.15 39.16 38.83 39.08 14,217 -0.09(-0.22%)
Jun 22, 2010 39.81 39.81 39.17 39.17 14,514 -0.51(-1.29%)
Jun 21, 2010 40.22 40.30 39.68 39.68 7,794 -0.15(-0.38%)
Jun 18, 2010 39.83 39.99 39.83 39.83 2,331 +0.28(+0.71%)
Jun 17, 2010 39.79 39.79 39.51 39.55 6,608 -0.20(-0.50%)
Jun 16, 2010 39.67 39.82 39.67 39.75 3,675 +0.03(+0.07%)
Jun 15, 2010 39.37 39.73 39.20 39.72 30,768 +0.47(+1.20%)
Jun 14, 2010 39.30 39.44 39.25 39.25 12,078 +0.46(+1.19%)
Jun 11, 2010 38.87 38.87 38.68 38.79 1,272 -0.04(-0.10%)
Jun 10, 2010 38.39 38.83 38.39 38.83 934 +1.09(+2.89%)
Jun 09, 2010 38.44 38.44 37.74 37.74 5,831 +0.06(+0.16%)
Jun 08, 2010 37.68 37.68 37.68 37.68 11,338 -0.06(-0.16%)
Jun 07, 2010 38.07 38.12 37.69 37.74 4,753 -0.27(-0.71%)
Jun 04, 2010 38.01 38.85 38.01 38.01 2,326 -1.30(-3.31%)
Jun 03, 2010 39.37 39.40 39.20 39.31 2,717 +0.33(+0.84%)
Jun 02, 2010 38.73 38.98 38.65 38.98 8,431 +0.63(+1.65%)
Jun 01, 2010 39.05 39.08 38.35 38.35 800 -0.67(-1.72%)
May 28, 2010 39.02 39.14 38.79 39.02 2,600 +0.08(+0.21%)
May 27, 2010 38.74 38.97 38.74 38.94 17,166 +0.19(+0.48%)
May 26, 2010 38.65 38.75 38.56 38.75 1,260 +0.65(+1.71%)
May 25, 2010 37.68 38.10 37.45 38.10 6,234 -0.57(-1.48%)
May 24, 2010 38.50 38.68 38.50 38.67 3,039 +0.24(+0.63%)
May 21, 2010 37.94 38.63 37.70 38.43 4,999 -0.29(-0.76%)
May 20, 2010 38.90 38.94 38.66 38.72 18,847 -1.17(-2.93%)
May 19, 2010 39.85 39.89 39.50 39.89 2,285 -0.27(-0.67%)
May 18, 2010 40.84 40.85 40.16 40.16 2,733 -0.38(-0.94%)
May 17, 2010 40.52 40.54 39.82 40.54 3,376 +0.25(+0.63%)
May 14, 2010 40.29 40.77 40.29 40.29 3,168 -0.83(-2.03%)
May 13, 2010 41.53 41.53 41.12 41.12 1,360 -0.50(-1.20%)
May 12, 2010 41.32 41.62 41.31 41.62 1,371 +0.51(+1.25%)
May 11, 2010 41.19 41.46 41.06 41.11 19,994 -0.02(-0.05%)
May 10, 2010 40.77 41.13 40.77 41.13 3,218 +1.57(+3.97%)
May 07, 2010 39.89 40.21 39.37 39.56 8,719 -0.63(-1.57%)
May 06, 2010 41.32 41.32 0.1000 40.19 11,197 -1.22(-2.95%)
May 05, 2010 41.56 41.68 41.33 41.41 6,763 -0.21(-0.50%)
May 04, 2010 41.59 41.71 41.49 41.62 21,300 -0.96(-2.25%)
May 03, 2010 42.57 42.58 42.57 42.58 239 -0.02(-0.04%)
Apr 30, 2010 42.71 42.71 42.47 42.60 1,377 -0.08(-0.19%)
Apr 29, 2010 42.64 42.68 42.64 42.68 3,419 +0.51(+1.21%)
Apr 28, 2010 42.10 42.29 42.07 42.17 9,424 +0.20(+0.48%)
Apr 27, 2010 42.76 42.81 41.97 41.97 10,359 -0.88(-2.05%)
Apr 26, 2010 42.98 43.02 42.85 42.85 1,683 +0.10(+0.23%)
Apr 23, 2010 42.74 42.75 42.64 42.75 671 +0.02(+0.05%)
Apr 22, 2010 42.24 42.73 42.24 42.73 2,701 +0.05(+0.13%)
Apr 21, 2010 42.78 42.78 42.52 42.68 4,239 -0.03(-0.07%)
Apr 20, 2010 42.60 42.70 42.58 42.70 1,143 +0.35(+0.84%)
Apr 19, 2010 42.43 42.43 42.06 42.35 13,811 +0.05(+0.12%)
Apr 16, 2010 42.68 42.76 42.16 42.30 1,250 -0.51(-1.19%)
Apr 15, 2010 42.75 42.81 42.67 42.81 1,864 +0.12(+0.28%)
Apr 14, 2010 42.49 42.69 42.49 42.69 1,978 +0.25(+0.59%)
Apr 13, 2010 42.34 42.44 42.23 42.44 5,355 +0.01(+0.02%)
Apr 12, 2010 42.37 42.43 42.37 42.43 1,322 +0.27(+0.64%)
Apr 09, 2010 42.10 42.23 42.10 42.16 1,084 +0.09(+0.22%)
Apr 08, 2010 41.84 42.07 41.78 42.07 1,972 +0.09(+0.21%)
Apr 07, 2010 42.10 42.16 41.92 41.98 3,975 -0.23(-0.54%)
Apr 06, 2010 42.03 42.25 42.03 42.21 2,264 +0.13(+0.31%)
Apr 05, 2010 42.07 42.14 42.07 42.08 6,786 +0.29(+0.69%)
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.