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 (%)
Mar 31, 2010 41.58 41.77 41.58 41.67 2,407 -0.04(-0.10%)
Mar 30, 2010 41.80 41.80 41.64 41.71 10,971 +0.00(+0.00%)
Mar 29, 2010 41.48 41.72 41.48 41.71 7,879 +0.03(+0.07%)
Mar 26, 2010 41.84 41.84 41.58 41.68 3,692 +0.08(+0.19%)
Mar 25, 2010 42.07 42.07 41.60 41.60 816 -0.11(-0.26%)
Mar 24, 2010 41.95 41.95 41.71 41.71 3,535 -0.14(-0.33%)
Mar 23, 2010 41.66 41.87 41.66 41.85 3,366 +0.10(+0.24%)
Mar 22, 2010 41.54 41.78 41.54 41.75 2,590 +0.24(+0.58%)
Mar 19, 2010 41.74 41.74 41.38 41.51 9,930 -0.19(-0.46%)
Mar 18, 2010 41.66 41.71 41.61 41.70 3,544 +0.10(+0.23%)
Mar 17, 2010 41.58 41.71 41.57 41.60 1,742 +0.18(+0.45%)
Mar 16, 2010 41.22 41.42 41.17 41.42 3,969 +0.24(+0.58%)
Mar 15, 2010 41.07 41.20 40.88 41.18 7,745 +0.09(+0.22%)
Mar 12, 2010 41.19 41.19 40.97 41.09 6,821 +0.25(+0.60%)
Mar 11, 2010 40.79 40.89 40.70 40.84 10,637 -0.12(-0.28%)
Mar 10, 2010 40.89 40.98 40.89 40.96 1,426 +0.16(+0.39%)
Mar 09, 2010 40.73 40.87 40.73 40.80 2,889 +0.00(+0.00%)
Mar 08, 2010 40.77 40.83 40.76 40.80 3,952 +0.04(+0.10%)
Mar 05, 2010 40.55 40.79 40.55 40.76 2,341 +0.54(+1.34%)
Mar 04, 2010 40.09 40.22 40.05 40.22 13,137 +0.15(+0.37%)
Mar 03, 2010 40.23 40.26 40.03 40.07 629,008 -0.05(-0.12%)
Mar 02, 2010 40.20 40.21 40.08 40.12 4,602 +0.24(+0.60%)
Mar 01, 2010 39.79 40.02 39.78 39.88 7,461 +0.24(+0.61%)
Feb 26, 2010 39.55 39.67 39.49 39.64 6,666 +0.07(+0.18%)
Feb 25, 2010 39.18 39.61 38.55 39.57 16,415 -0.09(-0.23%)
Feb 24, 2010 39.45 39.66 39.39 39.66 9,180 +0.36(+0.92%)
Feb 23, 2010 39.60 39.62 39.26 39.30 8,711 -0.39(-0.98%)
Feb 22, 2010 39.87 39.87 39.68 39.69 7,589 +0.02(+0.05%)
Feb 19, 2010 39.59 39.77 39.58 39.67 3,062 +0.10(+0.26%)
Feb 18, 2010 39.30 39.57 39.30 39.57 38,788 +0.17(+0.42%)
Feb 17, 2010 39.37 39.40 39.23 39.40 68,755 +0.24(+0.61%)
Feb 16, 2010 38.89 39.16 38.79 39.16 6,430 +0.62(+1.61%)
Feb 12, 2010 38.24 38.54 38.54 38.54 10,500 -0.05(-0.14%)
Feb 11, 2010 38.17 38.59 38.17 38.59 3,579 +0.33(+0.85%)
Feb 10, 2010 38.04 38.27 38.04 38.27 259 +0.02(+0.05%)
Feb 09, 2010 38.36 38.50 38.25 38.25 2,985 +0.30(+0.80%)
Feb 08, 2010 37.98 38.24 37.90 37.95 9,634 -0.16(-0.43%)
Feb 05, 2010 38.05 38.13 37.63 38.11 6,461 -0.06(-0.16%)
Feb 04, 2010 39.00 39.00 38.17 38.17 95,369 -1.08(-2.75%)
Feb 03, 2010 39.37 39.37 39.12 39.25 577,176 -0.20(-0.51%)
Feb 02, 2010 39.30 39.47 39.22 39.45 29,375 +0.48(+1.23%)
Feb 01, 2010 38.82 38.97 38.80 38.97 5,937 +0.20(+0.52%)
Jan 29, 2010 39.23 39.23 38.77 38.77 1,662 -0.11(-0.27%)
Jan 28, 2010 39.24 39.24 38.64 38.88 13,184 -0.37(-0.95%)
Jan 27, 2010 39.04 39.25 38.88 39.25 4,677 +0.15(+0.38%)
Jan 26, 2010 39.09 39.32 39.02 39.10 14,860 -0.11(-0.28%)
Jan 25, 2010 39.37 39.37 39.21 39.21 2,760 +0.14(+0.36%)
Jan 22, 2010 39.74 39.75 39.07 39.07 9,267 -0.74(-1.86%)
Jan 21, 2010 40.39 40.39 39.77 39.81 22,175 -0.68(-1.68%)
Jan 20, 2010 40.68 40.68 40.23 40.49 10,149 -0.34(-0.84%)
Jan 19, 2010 40.41 40.84 40.41 40.83 4,567 +0.45(+1.12%)
Jan 15, 2010 40.37 40.38 40.38 40.38 8,300 -0.30(-0.74%)
Jan 14, 2010 40.29 40.78 40.29 40.68 35,108 -0.01(-0.02%)
Jan 13, 2010 40.32 40.70 40.32 40.69 108,775 +0.34(+0.84%)
Jan 12, 2010 40.48 40.49 40.21 40.35 50,699 -0.30(-0.74%)
Jan 11, 2010 40.55 40.65 40.49 40.65 93,720 +0.15(+0.36%)
Jan 08, 2010 40.34 40.56 40.34 40.50 49,365 +0.04(+0.11%)
Jan 07, 2010 40.22 40.49 40.22 40.46 83,514 +0.23(+0.57%)
Jan 06, 2010 40.09 40.23 40.09 40.23 507 -0.02(-0.05%)
Jan 05, 2010 40.09 40.25 40.09 40.25 2,871 +0.04(+0.10%)
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.