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 (%)
May 29, 2009 32.09 32.23 32.09 32.12 6,648 +0.03(+0.10%)
May 28, 2009 34.00 34.00 31.67 32.08 5,240 +0.33(+1.05%)
May 27, 2009 31.75 31.75 31.75 31.75 320 -0.25(-0.78%)
May 26, 2009 31.10 32.00 31.08 32.00 3,296 +0.51(+1.62%)
May 22, 2009 31.53 31.53 31.49 31.49 210 +0.45(+1.45%)
May 21, 2009 31.04 31.04 31.04 31.04 170 -0.95(-2.97%)
May 20, 2009 32.14 32.42 31.99 31.99 1,465 -0.22(-0.68%)
May 19, 2009 32.26 32.26 32.21 32.21 2,160 +0.38(+1.19%)
May 18, 2009 31.65 31.83 31.65 31.83 2,901 +0.49(+1.56%)
May 14, 2009 31.15 31.34 31.14 31.34 4,176 +0.38(+1.23%)
May 13, 2009 30.91 30.96 30.91 30.96 510 -0.64(-2.02%)
May 12, 2009 34.30 34.30 31.60 31.60 8,028 -0.43(-1.35%)
May 11, 2009 32.24 32.24 32.03 32.03 3,300 -0.70(-2.14%)
May 08, 2009 32.16 32.76 32.16 32.73 21,016 +1.04(+3.28%)
May 07, 2009 32.78 32.82 31.69 31.69 4,661 -0.61(-1.89%)
May 06, 2009 32.16 32.30 31.91 32.30 2,887 +0.39(+1.22%)
May 05, 2009 32.00 32.00 31.91 31.91 1,315 +0.20(+0.63%)
May 04, 2009 31.01 32.60 31.01 31.71 3,201 +0.80(+2.59%)
May 01, 2009 30.81 30.92 30.41 30.91 96,288 +0.24(+0.78%)
Apr 30, 2009 30.97 31.13 30.67 30.67 4,100 -0.02(-0.05%)
Apr 29, 2009 30.69 30.69 30.69 30.69 175 +0.84(+2.80%)
Apr 28, 2009 29.88 30.07 29.85 29.85 2,455 -0.10(-0.33%)
Apr 27, 2009 30.13 30.13 29.95 29.95 320 -0.50(-1.65%)
Apr 24, 2009 30.38 30.47 30.00 30.45 3,955 +0.89(+3.02%)
Apr 23, 2009 29.57 29.57 29.45 29.56 5,975 -0.35(-1.15%)
Apr 22, 2009 29.91 29.91 29.91 29.91 152 +0.68(+2.33%)
Apr 21, 2009 29.21 29.22 29.21 29.22 516 +0.15(+0.53%)
Apr 20, 2009 29.07 29.07 29.07 29.07 200 -1.30(-4.28%)
Apr 17, 2009 30.35 30.44 30.13 30.37 1,638 +0.21(+0.70%)
Apr 16, 2009 29.75 30.26 29.71 30.16 1,265 +0.89(+3.04%)
Apr 15, 2009 29.22 29.42 29.22 29.27 2,496 -0.24(-0.81%)
Apr 14, 2009 29.24 29.51 29.24 29.51 505 -0.49(-1.63%)
Apr 13, 2009 29.53 30.00 29.43 30.00 2,488 +0.36(+1.21%)
Apr 09, 2009 33.50 31.39 29.45 29.64 1,322 +0.86(+2.99%)
Apr 08, 2009 28.48 28.78 28.48 28.78 4,974 +0.30(+1.05%)
Apr 07, 2009 28.52 28.52 28.48 28.48 255 -0.38(-1.31%)
Apr 06, 2009 28.98 28.99 28.76 28.86 3,292 -0.45(-1.54%)
Apr 03, 2009 28.91 29.31 28.81 29.31 2,840 +0.14(+0.48%)
Apr 02, 2009 28.54 29.30 28.54 29.17 7,810 +1.25(+4.46%)
Apr 01, 2009 27.93 27.93 27.92 27.92 2,000 +0.41(+1.51%)
Mar 31, 2009 27.47 27.93 27.47 27.51 8,314 +0.55(+2.02%)
Mar 30, 2009 27.34 27.34 26.96 26.96 2,281 -1.88(-6.50%)
Mar 26, 2009 28.70 28.84 28.70 28.84 1,100 +0.71(+2.52%)
Mar 25, 2009 28.13 28.36 27.35 28.13 80,564 +0.03(+0.11%)
Mar 24, 2009 27.93 28.20 27.88 28.10 2,887 -0.15(-0.53%)
Mar 23, 2009 27.10 28.25 27.10 28.25 3,700 +1.53(+5.71%)
Mar 20, 2009 26.94 26.94 26.72 26.72 2,225 -0.49(-1.79%)
Mar 19, 2009 27.90 28.57 27.21 27.21 8,263 -0.03(-0.11%)
Mar 18, 2009 26.87 27.65 26.85 27.24 1,684 +0.66(+2.48%)
Mar 17, 2009 26.06 26.62 26.06 26.58 2,750 +0.18(+0.68%)
Mar 16, 2009 26.32 26.40 26.32 26.40 900 +0.24(+0.92%)
Mar 13, 2009 26.11 26.28 25.83 26.16 0 +1.24(+4.98%)
Mar 12, 2009 24.92 24.92 24.92 24.92 100 -0.22(-0.88%)
Mar 11, 2009 25.03 25.36 24.80 25.14 9,245 +0.41(+1.66%)
Mar 10, 2009 23.77 24.81 23.77 24.73 1,650 +1.28(+5.46%)
Mar 09, 2009 23.76 23.88 23.30 23.45 14,673 +0.31(+1.34%)
Mar 06, 2009 23.74 23.82 23.14 23.14 0 -0.54(-2.28%)
Mar 05, 2009 24.30 24.30 23.68 23.68 5,702 -1.19(-4.78%)
Mar 04, 2009 24.59 25.05 24.44 24.87 8,145 +0.27(+1.10%)
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.