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 31, 2007 53.20 53.20 53.00 53.00 1,300 +0.02(+0.04%)
May 30, 2007 52.41 52.98 52.41 52.98 2,400 +0.56(+1.07%)
May 29, 2007 52.61 52.67 52.37 52.42 3,800 +0.04(+0.08%)
May 25, 2007 52.37 52.40 52.25 52.38 6,600 +0.19(+0.36%)
May 24, 2007 52.88 52.88 52.14 52.19 5,700 -0.51(-0.97%)
May 23, 2007 52.99 53.04 52.70 52.70 900 -0.15(-0.28%)
May 22, 2007 52.70 52.89 52.70 52.85 6,800 +0.12(+0.23%)
May 21, 2007 52.75 52.84 52.73 52.73 3,000 +0.29(+0.55%)
May 18, 2007 52.44 52.44 52.43 52.44 900 +0.10(+0.19%)
May 17, 2007 52.18 52.34 52.18 52.34 700 +0.16(+0.31%)
May 16, 2007 51.91 52.18 51.85 52.18 1,700 +0.26(+0.50%)
May 15, 2007 51.96 52.24 51.85 51.92 22,200 +0.04(+0.08%)
May 14, 2007 52.12 52.12 51.88 51.88 900 -0.11(-0.21%)
May 11, 2007 51.66 51.99 51.66 51.99 2,400 +0.50(+0.97%)
May 10, 2007 51.95 52.03 51.49 51.49 22,900 -0.74(-1.42%)
May 09, 2007 51.92 52.23 51.92 52.23 4,700 +0.26(+0.50%)
May 08, 2007 51.86 51.97 51.86 51.97 500 -0.06(-0.12%)
May 07, 2007 52.08 52.08 51.98 52.03 4,700 +0.10(+0.19%)
May 04, 2007 51.93 51.93 51.93 51.93 200 +0.21(+0.41%)
May 03, 2007 51.74 51.81 51.69 51.72 1,500 +0.13(+0.25%)
May 02, 2007 51.56 51.59 51.49 51.59 6,900 +0.45(+0.88%)
May 01, 2007 51.16 51.16 50.96 51.14 7,300 +0.04(+0.08%)
Apr 30, 2007 51.45 51.57 51.10 51.10 10,900 -0.34(-0.66%)
Apr 27, 2007 51.45 51.45 51.40 51.44 1,500 -0.20(-0.39%)
Apr 26, 2007 51.39 51.64 51.39 51.64 4,600 +0.19(+0.37%)
Apr 25, 2007 51.34 51.45 51.22 51.45 8,800 +0.44(+0.86%)
Apr 24, 2007 51.00 51.08 50.97 51.01 17,400 -0.08(-0.16%)
Apr 23, 2007 51.19 51.29 51.08 51.09 47,400 +0.05(+0.10%)
Apr 20, 2007 51.14 51.14 50.90 51.04 21,900 +0.36(+0.71%)
Apr 19, 2007 50.60 50.79 50.59 50.68 49,200 -0.15(-0.30%)
Apr 18, 2007 50.71 50.86 50.64 50.83 76,700 +0.12(+0.24%)
Apr 17, 2007 50.60 50.84 50.60 50.71 14,100 +0.05(+0.10%)
Apr 16, 2007 50.55 50.68 50.41 50.66 21,500 +0.57(+1.14%)
Apr 13, 2007 49.99 50.09 49.83 50.09 42,100 +0.11(+0.22%)
Apr 12, 2007 49.67 49.98 49.67 49.98 2,200 +0.28(+0.56%)
Apr 11, 2007 49.98 50.01 49.67 49.70 13,500 -0.28(-0.56%)
Apr 10, 2007 49.92 49.99 49.86 49.98 22,700 +0.12(+0.24%)
Apr 09, 2007 49.90 49.92 49.78 49.86 10,700 +0.10(+0.20%)
Apr 05, 2007 49.62 49.79 49.62 49.76 24,500 +0.15(+0.30%)
Apr 04, 2007 49.50 49.61 49.50 49.61 36,200 +0.10(+0.20%)
Apr 03, 2007 49.30 49.64 49.30 49.51 900 +0.39(+0.79%)
Apr 02, 2007 49.10 49.15 49.10 49.12 3,300 +0.13(+0.27%)
Mar 30, 2007 49.22 49.22 48.99 48.99 800 -0.15(-0.31%)
Mar 29, 2007 49.14 49.14 49.14 49.14 0 +0.00(+0.00%)
Mar 28, 2007 49.14 49.14 49.14 49.14 300 -0.13(-0.26%)
Mar 27, 2007 49.24 49.31 49.24 49.27 900 -0.12(-0.24%)
Mar 26, 2007 49.55 49.55 49.10 49.39 400 -0.22(-0.44%)
Mar 23, 2007 49.53 49.63 49.53 49.61 900 +0.12(+0.24%)
Mar 22, 2007 49.49 49.60 49.49 49.49 600 +0.70(+1.43%)
Mar 21, 2007 48.75 48.79 48.74 48.79 500 +0.09(+0.18%)
Mar 20, 2007 48.37 48.70 48.37 48.70 2,600 +0.39(+0.81%)
Mar 19, 2007 48.20 48.34 48.20 48.31 1,800 +0.49(+1.02%)
Mar 16, 2007 48.03 48.03 47.74 47.82 1,000 -0.10(-0.21%)
Mar 15, 2007 48.07 48.11 47.92 47.92 1,800 +0.24(+0.50%)
Mar 14, 2007 47.68 47.68 47.68 47.68 0 +0.00(+0.00%)
Mar 13, 2007 47.88 47.88 47.52 47.68 4,800 -0.79(-1.63%)
Mar 12, 2007 48.47 48.47 48.36 48.47 500 -0.06(-0.12%)
Mar 09, 2007 48.52 48.53 48.50 48.53 1,500 +0.15(+0.31%)
Mar 08, 2007 48.45 48.45 48.36 48.38 2,500 +0.56(+1.17%)
Mar 07, 2007 47.82 47.82 47.82 47.82 0 +0.00(+0.00%)
Mar 06, 2007 47.65 47.82 47.65 47.82 1,400 +0.36(+0.76%)
Mar 05, 2007 47.72 47.72 47.46 47.46 500 -0.71(-1.47%)
Mar 02, 2007 48.17 48.17 48.17 48.17 200 -0.25(-0.52%)
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.