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, 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.