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 24, 2011 47.01 47.08 47.00 47.05 1,078 -0.15(-0.31%)
May 23, 2011 47.13 47.20 46.99 47.20 1,226 -0.48(-1.01%)
May 20, 2011 47.70 47.73 47.68 47.68 690 -0.29(-0.60%)
May 19, 2011 48.03 48.06 47.92 47.97 1,126 +0.30(+0.63%)
May 18, 2011 47.63 47.74 47.63 47.67 777 +0.38(+0.80%)
May 17, 2011 47.27 47.29 47.21 47.29 1,561 -0.35(-0.72%)
May 16, 2011 47.69 48.00 47.63 47.64 2,249 -0.13(-0.28%)
May 13, 2011 47.72 47.89 47.69 47.77 11,046 -0.38(-0.79%)
May 12, 2011 47.85 48.15 47.85 48.15 876 +0.38(+0.80%)
May 11, 2011 48.19 48.24 47.77 47.77 1,433 -0.67(-1.38%)
May 10, 2011 48.39 48.49 48.37 48.44 7,312 +0.40(+0.83%)
May 09, 2011 47.88 48.13 47.82 48.04 10,035 +0.27(+0.57%)
May 06, 2011 48.10 48.20 47.77 47.77 2,333 -0.15(-0.31%)
May 05, 2011 47.95 48.02 47.92 47.92 1,039 -0.09(-0.19%)
May 04, 2011 48.04 48.04 47.82 48.01 2,292 -0.35(-0.72%)
May 03, 2011 48.43 48.43 48.20 48.36 7,049 -0.07(-0.15%)
May 02, 2011 48.43 48.43 48.43 48.43 425 -0.23(-0.48%)
Apr 29, 2011 48.48 48.66 48.47 48.66 640 +0.19(+0.40%)
Apr 28, 2011 48.46 48.47 48.32 48.47 4,022 +0.13(+0.27%)
Apr 27, 2011 48.08 48.43 48.08 48.34 1,807 +0.20(+0.42%)
Apr 26, 2011 47.66 48.14 47.66 48.14 4,548 +0.64(+1.35%)
Apr 25, 2011 47.46 47.57 47.44 47.50 2,219 -0.08(-0.17%)
Apr 21, 2011 47.59 47.59 47.44 47.58 1,812 +0.29(+0.62%)
Apr 20, 2011 47.29 47.30 47.26 47.29 2,962 +0.73(+1.57%)
Apr 19, 2011 46.47 46.56 46.47 46.56 319 +0.11(+0.24%)
Apr 18, 2011 46.37 46.45 46.11 46.45 15,204 -0.52(-1.11%)
Apr 15, 2011 46.76 47.03 46.76 46.97 128,015 +0.24(+0.51%)
Apr 14, 2011 46.55 46.73 46.55 46.73 1,300 -0.07(-0.15%)
Apr 13, 2011 46.63 46.81 46.63 46.80 4,415 +0.05(+0.11%)
Apr 12, 2011 46.87 46.87 46.64 46.75 3,268 -0.33(-0.70%)
Apr 11, 2011 47.35 47.37 47.08 47.08 4,196 -0.20(-0.42%)
Apr 08, 2011 47.52 47.55 47.15 47.28 23,045 -0.19(-0.41%)
Apr 07, 2011 47.54 47.56 47.45 47.47 1,868 -0.11(-0.24%)
Apr 06, 2011 47.64 47.70 47.51 47.59 1,566 +0.11(+0.23%)
Apr 05, 2011 47.50 47.60 47.48 47.48 12,886 +0.17(+0.36%)
Apr 04, 2011 47.40 47.43 47.31 47.31 3,433 -0.05(-0.10%)
Apr 01, 2011 47.51 47.51 47.32 47.36 5,717 +0.15(+0.32%)
Mar 31, 2011 47.13 47.21 47.13 47.21 605 -0.00(-0.01%)
Mar 30, 2011 47.13 47.28 47.13 47.21 4,110 +0.43(+0.92%)
Mar 29, 2011 46.62 46.78 46.62 46.78 11,419 +0.00(+0.00%)
Mar 28, 2011 46.78 46.80 46.78 46.78 5,633 +0.06(+0.12%)
Mar 25, 2011 46.77 46.86 46.71 46.72 1,761 +0.28(+0.61%)
Mar 24, 2011 46.33 46.44 46.24 46.44 3,663 +0.44(+0.96%)
Mar 23, 2011 45.93 46.00 45.93 46.00 1,159 -0.00(-0.01%)
Mar 22, 2011 45.96 46.05 45.96 46.00 753 -0.19(-0.40%)
Mar 21, 2011 46.19 46.19 46.19 46.19 782 +0.66(+1.45%)
Mar 18, 2011 45.82 45.82 45.47 45.53 51,389 +0.17(+0.38%)
Mar 17, 2011 45.35 45.47 45.25 45.36 3,922 +0.41(+0.91%)
Mar 16, 2011 45.59 45.59 44.95 44.95 3,665 +3.02(+7.20%)
Mar 15, 2011 45.48 46.09 41.93 41.93 19,588 -4.16(-9.02%)
Mar 14, 2011 46.30 46.30 45.93 46.09 1,867 -0.34(-0.73%)
Mar 11, 2011 46.17 46.43 46.14 46.43 1,121 +0.15(+0.32%)
Mar 10, 2011 46.19 46.38 46.13 46.28 28,989 -0.61(-1.30%)
Mar 09, 2011 47.16 47.16 46.89 46.89 2,142 -0.19(-0.40%)
Mar 08, 2011 46.75 47.14 46.75 47.08 6,778 +0.54(+1.16%)
Mar 07, 2011 47.12 47.16 46.38 46.54 26,135 -0.24(-0.51%)
Mar 04, 2011 47.20 47.25 46.74 46.78 33,832 -0.49(-1.04%)
Mar 03, 2011 47.16 47.33 47.10 47.27 8,785 +0.72(+1.55%)
Mar 02, 2011 46.45 46.71 46.38 46.55 45,028 +0.06(+0.13%)
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.