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 (%)
Sep 28, 2007 51.95 51.95 51.80 51.80 3,100 -0.20(-0.38%)
Sep 27, 2007 52.03 52.03 51.88 52.00 2,800 +0.08(+0.15%)
Sep 26, 2007 51.70 51.92 51.67 51.92 3,600 +0.45(+0.87%)
Sep 25, 2007 51.23 51.47 51.23 51.47 2,700 -0.29(-0.56%)
Sep 24, 2007 52.02 52.02 51.76 51.76 4,600 -0.48(-0.92%)
Sep 21, 2007 52.25 52.25 52.24 52.24 7,100 +0.19(+0.36%)
Sep 20, 2007 52.24 52.32 52.05 52.05 2,400 -0.32(-0.61%)
Sep 19, 2007 52.64 52.64 52.21 52.37 3,500 +0.39(+0.74%)
Sep 18, 2007 50.62 51.98 50.62 51.98 15,600 +1.47(+2.92%)
Sep 17, 2007 50.39 50.51 50.39 50.51 1,100 -0.26(-0.52%)
Sep 14, 2007 50.65 50.78 50.65 50.77 4,600 -0.07(-0.14%)
Sep 13, 2007 50.62 50.84 50.62 50.84 5,500 +0.53(+1.05%)
Sep 12, 2007 50.23 50.45 50.18 50.31 3,800 +0.17(+0.34%)
Sep 11, 2007 49.92 50.14 49.84 50.14 4,700 +0.37(+0.74%)
Sep 10, 2007 49.77 49.77 49.77 49.77 300 -0.18(-0.36%)
Sep 07, 2007 49.82 49.95 49.82 49.95 400 -0.38(-0.76%)
Sep 06, 2007 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Sep 05, 2007 50.40 50.45 50.25 50.33 900 -0.60(-1.18%)
Sep 04, 2007 50.70 50.93 50.66 50.93 2,100 +0.46(+0.91%)
Aug 31, 2007 50.45 50.53 50.45 50.47 2,400 +0.72(+1.45%)
Aug 30, 2007 49.62 49.90 49.62 49.75 2,700 -0.19(-0.38%)
Aug 29, 2007 49.94 49.94 49.94 49.94 200 +0.95(+1.94%)
Aug 28, 2007 49.50 49.50 48.99 48.99 2,000 -1.42(-2.82%)
Aug 27, 2007 50.24 50.41 50.17 50.41 600 +0.38(+0.76%)
Aug 24, 2007 50.17 50.17 50.03 50.03 1,400 +0.15(+0.30%)
Aug 23, 2007 50.00 50.09 49.84 49.88 1,300 -0.06(-0.12%)
Aug 22, 2007 49.70 49.94 49.70 49.94 3,200 +0.46(+0.93%)
Aug 21, 2007 49.29 49.53 49.29 49.48 3,700 +0.07(+0.14%)
Aug 20, 2007 49.70 49.70 48.92 49.41 12,300 -0.07(-0.14%)
Aug 17, 2007 48.65 49.48 48.65 49.48 700 +2.23(+4.72%)
Aug 16, 2007 47.30 47.69 46.95 47.25 9,700 -0.70(-1.46%)
Aug 15, 2007 48.99 49.06 47.95 47.95 1,200 -0.88(-1.80%)
Aug 14, 2007 49.85 49.85 48.83 48.83 2,700 -1.19(-2.38%)
Aug 13, 2007 50.32 50.32 50.00 50.02 800 +0.78(+1.58%)
Aug 10, 2007 48.89 49.66 48.64 49.24 35,300 -0.43(-0.87%)
Aug 09, 2007 50.03 50.36 49.67 49.67 16,600 -0.73(-1.45%)
Aug 08, 2007 51.00 51.00 50.40 50.40 20,500 +0.00(+0.00%)
Aug 07, 2007 49.70 50.62 49.63 50.40 18,300 +0.54(+1.08%)
Aug 06, 2007 49.25 49.86 49.04 49.86 10,600 +0.80(+1.63%)
Aug 03, 2007 49.61 50.24 49.06 49.06 8,000 -1.18(-2.35%)
Aug 02, 2007 50.11 50.27 50.04 50.24 5,700 +0.47(+0.94%)
Aug 01, 2007 50.00 50.00 49.22 49.77 15,500 +0.04(+0.08%)
Jul 31, 2007 50.82 50.84 49.73 49.73 15,100 -0.77(-1.52%)
Jul 30, 2007 49.99 50.55 49.85 50.50 5,600 +0.58(+1.16%)
Jul 27, 2007 50.65 50.81 49.92 49.92 10,700 -0.72(-1.42%)
Jul 26, 2007 51.31 51.32 50.09 50.64 31,300 -1.22(-2.35%)
Jul 25, 2007 51.80 51.86 51.75 51.86 2,800 -1.16(-2.19%)
Jul 24, 2007 53.02 53.02 53.02 53.02 0 +0.00(+0.00%)
Jul 23, 2007 52.86 53.07 52.86 53.02 7,100 +0.26(+0.49%)
Jul 20, 2007 53.36 53.36 52.69 52.76 8,300 -0.59(-1.11%)
Jul 19, 2007 53.58 53.58 53.33 53.35 5,400 +0.35(+0.66%)
Jul 18, 2007 53.29 53.29 52.98 53.00 5,800 -0.32(-0.60%)
Jul 17, 2007 53.32 53.32 53.32 53.32 0 +0.00(+0.00%)
Jul 16, 2007 53.46 53.55 53.32 53.32 1,900 -0.21(-0.39%)
Jul 13, 2007 53.42 53.63 53.30 53.53 3,300 +0.18(+0.34%)
Jul 12, 2007 52.82 53.35 52.82 53.35 8,900 +0.96(+1.83%)
Jul 11, 2007 52.06 52.39 52.06 52.39 6,600 +0.26(+0.50%)
Jul 10, 2007 52.42 52.54 52.13 52.13 4,600 -0.76(-1.44%)
Jul 09, 2007 52.75 52.89 52.74 52.89 1,900 +0.14(+0.27%)
Jul 06, 2007 52.57 52.75 52.46 52.75 3,600 +0.27(+0.51%)
Jul 05, 2007 52.58 52.58 52.47 52.48 500 -0.04(-0.08%)
Jul 03, 2007 52.52 52.52 52.52 52.52 700 +0.34(+0.65%)
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.