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 (%)
Jul 31, 2008 42.53 42.53 42.53 42.53 0 +0.00(+0.00%)
Jul 30, 2008 42.53 42.53 42.53 42.53 0 +0.00(+0.00%)
Jul 29, 2008 42.53 42.53 42.52 42.53 700 +0.11(+0.26%)
Jul 28, 2008 42.42 42.42 42.42 42.42 200 -0.57(-1.32%)
Jul 25, 2008 42.80 42.99 42.80 42.99 670 -0.05(-0.12%)
Jul 24, 2008 43.63 43.63 42.96 43.04 8,157 -0.85(-1.94%)
Jul 23, 2008 44.83 44.83 43.85 43.89 2,675 +0.49(+1.13%)
Jul 22, 2008 42.56 43.40 42.56 43.40 800 +0.33(+0.77%)
Jul 21, 2008 43.11 43.11 43.07 43.07 563 +0.31(+0.72%)
Jul 18, 2008 43.89 43.89 42.72 42.76 1,296 +0.02(+0.04%)
Jul 17, 2008 42.80 42.80 42.74 42.74 765 +0.85(+2.03%)
Jul 16, 2008 41.29 41.89 41.05 41.89 3,950 +1.02(+2.50%)
Jul 15, 2008 40.90 41.05 40.53 40.87 9,403 -0.40(-0.97%)
Jul 14, 2008 41.29 41.51 41.27 41.27 2,302 -0.80(-1.90%)
Jul 11, 2008 42.07 42.07 42.07 42.07 0 +0.00(+0.00%)
Jul 10, 2008 41.99 42.31 41.99 42.07 9,176 -1.17(-2.71%)
Jul 09, 2008 42.96 43.24 42.95 43.24 4,876 +0.98(+2.31%)
Jul 08, 2008 42.09 42.40 42.06 42.26 7,122 +0.03(+0.08%)
Jul 07, 2008 42.92 42.92 41.86 42.23 8,104 -0.53(-1.24%)
Jul 04, 2008 42.84 42.90 42.50 42.76 6,400 +0.00(+0.00%)
Jul 03, 2008 42.84 42.90 42.50 42.76 6,400 +0.20(+0.47%)
Jul 02, 2008 43.73 43.77 42.56 42.56 3,990 -1.00(-2.30%)
Jul 01, 2008 42.85 43.57 42.85 43.56 1,800 -0.08(-0.18%)
Jun 30, 2008 43.41 43.69 43.41 43.64 1,550 +0.20(+0.46%)
Jun 27, 2008 43.58 43.59 43.44 43.44 1,400 -0.28(-0.64%)
Jun 26, 2008 44.60 44.60 43.71 43.72 7,684 -1.43(-3.17%)
Jun 25, 2008 45.27 45.27 45.06 45.15 1,207 +0.19(+0.42%)
Jun 24, 2008 44.80 45.16 44.36 44.96 6,400 +0.06(+0.13%)
Jun 23, 2008 45.11 45.11 44.86 44.90 1,949 -0.32(-0.71%)
Jun 20, 2008 45.43 45.46 45.18 45.22 10,694 -0.51(-1.11%)
Jun 19, 2008 45.73 45.74 45.73 45.73 8,150 -0.05(-0.11%)
Jun 18, 2008 45.86 45.86 45.78 45.78 500 -0.53(-1.14%)
Jun 17, 2008 47.05 47.05 46.31 46.31 7,839 -0.50(-1.07%)
Jun 16, 2008 45.54 46.81 45.54 46.81 17,927 +0.40(+0.86%)
Jun 13, 2008 46.41 46.41 46.41 46.41 100 +0.63(+1.38%)
Jun 12, 2008 45.78 45.78 45.78 45.78 0 +0.00(+0.00%)
Jun 11, 2008 46.01 46.01 45.78 45.78 1,929 -0.76(-1.63%)
Jun 10, 2008 46.70 46.70 46.54 46.54 200 +0.25(+0.54%)
Jun 09, 2008 46.63 46.86 46.29 46.29 8,413 -0.33(-0.71%)
Jun 06, 2008 47.80 47.80 46.60 46.62 15,817 -1.37(-2.85%)
Jun 05, 2008 47.68 47.99 47.68 47.99 16,880 +0.88(+1.87%)
Jun 04, 2008 47.22 47.48 47.11 47.11 1,600 +0.03(+0.07%)
Jun 03, 2008 47.62 47.68 47.08 47.08 15,832 -0.22(-0.47%)
Jun 02, 2008 47.59 47.59 47.26 47.30 2,091 -0.59(-1.23%)
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.