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 (%)
Aug 31, 2009 35.99 36.06 35.84 36.02 13,222 -0.41(-1.13%)
Aug 28, 2009 36.66 36.71 36.29 36.43 17,880 -0.04(-0.11%)
Aug 27, 2009 35.95 36.47 35.94 36.47 1,965 +0.14(+0.39%)
Aug 26, 2009 36.22 36.36 36.22 36.33 5,060 -0.05(-0.14%)
Aug 25, 2009 36.71 36.73 36.38 36.38 6,108 +0.11(+0.30%)
Aug 24, 2009 36.41 36.60 36.27 36.27 4,019 -0.10(-0.27%)
Aug 21, 2009 35.85 36.37 35.85 36.37 5,385 +0.87(+2.46%)
Aug 20, 2009 35.49 35.58 35.49 35.50 600 +0.33(+0.93%)
Aug 19, 2009 35.17 35.17 35.17 35.17 337 +0.20(+0.57%)
Aug 18, 2009 34.71 34.97 34.71 34.97 1,640 +0.32(+0.92%)
Aug 17, 2009 34.66 34.66 34.62 34.65 1,890 -0.66(-1.87%)
Aug 14, 2009 35.67 35.67 35.31 35.31 27,123 -0.59(-1.64%)
Aug 13, 2009 35.82 35.90 35.67 35.90 5,352 +0.30(+0.84%)
Aug 12, 2009 35.52 35.86 35.52 35.60 1,080 +0.33(+0.94%)
Aug 11, 2009 35.51 35.51 35.16 35.27 1,452 -0.45(-1.27%)
Aug 10, 2009 35.70 35.72 35.69 35.72 1,300 -0.14(-0.38%)
Aug 07, 2009 35.50 35.86 35.50 35.86 1,635 +0.68(+1.93%)
Aug 06, 2009 35.31 35.31 35.15 35.18 3,045 -0.30(-0.85%)
Aug 05, 2009 35.53 35.53 35.28 35.48 2,246 -0.02(-0.06%)
Aug 04, 2009 35.38 35.51 35.38 35.50 937 -0.01(-0.02%)
Aug 03, 2009 35.22 35.58 35.22 35.51 2,800 +0.62(+1.78%)
Jul 31, 2009 34.58 34.89 34.58 34.89 1,650 +0.07(+0.20%)
Jul 30, 2009 35.04 35.13 34.82 34.82 5,351 +0.56(+1.65%)
Jul 29, 2009 34.31 34.40 34.26 34.26 1,397 -0.22(-0.63%)
Jul 28, 2009 34.30 34.57 34.30 34.47 5,119 -0.05(-0.13%)
Jul 27, 2009 34.74 34.74 34.52 34.52 1,200 +0.02(+0.06%)
Jul 24, 2009 34.50 34.50 34.50 34.50 100 +0.50(+1.47%)
Jul 23, 2009 33.96 34.00 33.96 34.00 200 +0.44(+1.31%)
Jul 22, 2009 33.54 33.72 33.54 33.56 1,203 -0.08(-0.24%)
Jul 21, 2009 33.70 34.00 33.64 33.64 3,320 +0.17(+0.51%)
Jul 20, 2009 33.23 33.48 33.19 33.47 11,400 +0.48(+1.45%)
Jul 17, 2009 32.99 32.99 32.99 32.99 100 -0.06(-0.17%)
Jul 16, 2009 32.68 33.05 32.61 33.05 1,466 +0.58(+1.79%)
Jul 15, 2009 32.32 32.47 32.32 32.47 527 +1.24(+3.99%)
Jul 13, 2009 31.96 31.23 31.23 31.23 2,000 +0.57(+1.85%)
Jul 10, 2009 30.62 30.66 30.62 30.66 544 -0.18(-0.59%)
Jul 09, 2009 30.77 30.92 30.77 30.84 3,473 +0.14(+0.46%)
Jul 08, 2009 30.84 30.84 30.29 30.70 3,500 -0.19(-0.62%)
Jul 07, 2009 31.17 31.17 30.89 30.89 2,371 -0.24(-0.79%)
Jul 06, 2009 31.19 31.19 31.04 31.13 1,827 -0.33(-1.04%)
Jul 02, 2009 31.63 31.63 31.46 31.46 330 -1.13(-3.46%)
Jul 01, 2009 32.64 32.64 32.59 32.59 672 +0.07(+0.22%)
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%)
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.