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 30, 2010 41.22 41.22 40.75 40.87 1,673 -0.11(-0.27%)
Sep 29, 2010 41.01 41.01 40.82 40.98 987 -0.15(-0.37%)
Sep 28, 2010 40.66 41.13 40.66 41.13 445 +0.24(+0.59%)
Sep 27, 2010 41.00 41.00 40.89 40.89 1,047 -0.10(-0.24%)
Sep 24, 2010 40.93 41.00 40.90 40.99 1,436 +0.47(+1.15%)
Sep 23, 2010 40.31 40.52 40.31 40.52 3,205 -0.05(-0.13%)
Sep 22, 2010 40.84 40.84 40.52 40.58 1,579 -0.09(-0.23%)
Sep 21, 2010 40.79 40.79 40.65 40.67 28,480 -0.05(-0.12%)
Sep 20, 2010 40.72 40.72 40.72 40.72 2,080 +0.36(+0.89%)
Sep 17, 2010 40.36 40.56 40.35 40.36 2,943 +0.13(+0.32%)
Sep 15, 2010 40.21 40.28 40.21 40.23 1,000 +0.06(+0.15%)
Sep 14, 2010 40.07 40.31 40.03 40.17 931 -0.03(-0.07%)
Sep 13, 2010 40.09 40.21 40.03 40.20 4,575 +0.49(+1.23%)
Sep 10, 2010 39.73 39.77 39.65 39.71 2,180 +0.12(+0.30%)
Sep 09, 2010 39.67 39.67 39.59 39.59 10,413 +0.23(+0.58%)
Sep 08, 2010 39.31 39.48 39.31 39.36 3,888 +0.08(+0.20%)
Sep 07, 2010 39.28 39.28 39.28 39.28 144 -0.13(-0.34%)
Sep 03, 2010 39.24 39.41 39.24 39.41 875 +0.51(+1.32%)
Sep 02, 2010 38.84 38.96 38.83 38.90 4,431 +0.27(+0.70%)
Sep 01, 2010 38.25 38.71 38.25 38.63 951 +0.81(+2.14%)
Aug 31, 2010 37.57 37.82 37.57 37.82 666 +0.06(+0.16%)
Aug 30, 2010 37.76 37.76 37.76 37.76 900 -0.52(-1.36%)
Aug 27, 2010 38.28 38.28 37.43 38.28 8,077 +0.51(+1.35%)
Aug 26, 2010 38.01 38.14 37.77 37.77 39,239 +0.08(+0.21%)
Aug 25, 2010 37.51 37.73 37.47 37.69 1,790 -0.10(-0.26%)
Aug 24, 2010 37.72 37.90 37.72 37.79 1,205 -0.59(-1.54%)
Aug 23, 2010 38.38 38.38 38.38 38.38 137 -0.03(-0.08%)
Aug 20, 2010 38.40 38.41 38.15 38.41 1,524 -0.07(-0.17%)
Aug 19, 2010 38.98 38.98 38.38 38.48 962 -0.77(-1.97%)
Aug 18, 2010 39.02 39.30 38.99 39.25 2,788 -0.04(-0.10%)
Aug 17, 2010 39.29 39.29 39.29 39.29 200 +0.74(+1.92%)
Aug 16, 2010 38.28 38.65 38.28 38.55 2,751 -0.01(-0.03%)
Aug 13, 2010 38.56 38.71 38.56 38.56 1,759 -0.14(-0.36%)
Aug 12, 2010 38.61 38.79 38.51 38.70 5,804 -0.21(-0.54%)
Aug 11, 2010 39.14 39.14 38.85 38.91 2,411 -1.13(-2.83%)
Aug 10, 2010 39.62 40.04 39.62 40.04 2,324 +0.09(+0.23%)
Aug 09, 2010 39.95 39.95 39.95 39.95 240 +0.09(+0.23%)
Aug 06, 2010 39.86 39.86 39.50 39.86 773 -0.13(-0.33%)
Aug 05, 2010 39.97 39.99 39.86 39.99 2,918 -0.09(-0.22%)
Aug 04, 2010 39.93 40.11 39.88 40.08 2,345 +0.30(+0.75%)
Aug 03, 2010 39.89 39.99 39.77 39.78 27,671 -0.22(-0.55%)
Aug 02, 2010 39.74 40.01 39.68 40.00 8,997 +0.93(+2.39%)
Jul 30, 2010 39.07 39.09 38.97 39.07 355 -0.08(-0.22%)
Jul 29, 2010 38.98 39.36 38.98 39.15 1,965 -0.21(-0.53%)
Jul 28, 2010 39.48 39.55 39.36 39.36 7,843 -0.26(-0.67%)
Jul 27, 2010 39.91 39.91 39.59 39.62 2,969 +0.10(+0.24%)
Jul 26, 2010 39.25 39.53 39.25 39.53 3,651 +0.38(+0.97%)
Jul 23, 2010 38.76 39.15 38.76 39.15 2,095 +0.25(+0.64%)
Jul 22, 2010 38.90 38.90 38.90 38.90 1,057 +0.28(+0.73%)
Jul 21, 2010 38.75 38.75 38.61 38.62 783 +0.05(+0.13%)
Jul 20, 2010 37.75 38.58 37.75 38.57 155,657 +0.38(+1.00%)
Jul 19, 2010 38.07 38.34 38.07 38.19 8,945 +0.15(+0.39%)
Jul 16, 2010 38.04 38.59 38.04 38.04 5,100 -1.07(-2.74%)
Jul 15, 2010 38.61 39.11 38.52 39.11 3,059 +0.28(+0.72%)
Jul 14, 2010 38.95 38.95 38.74 38.83 889 -0.11(-0.28%)
Jul 13, 2010 38.86 38.99 38.80 38.94 5,019 +0.56(+1.46%)
Jul 12, 2010 38.44 38.44 38.34 38.38 6,092 +0.15(+0.39%)
Jul 09, 2010 38.23 38.23 38.17 38.23 2,350 +0.41(+1.09%)
Jul 08, 2010 37.99 38.03 37.82 37.82 1,435 +0.17(+0.44%)
Jul 07, 2010 37.35 37.65 37.31 37.65 3,169 +1.21(+3.31%)
Jul 06, 2010 37.15 37.21 36.45 36.45 2,032 -0.34(-0.94%)
Jul 02, 2010 36.79 36.79 36.41 36.79 7,879 +0.08(+0.22%)
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.