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 30, 2008 47.96 47.96 47.89 47.89 22,900 -0.07(-0.15%)
May 29, 2008 47.76 47.96 47.76 47.96 400 +0.54(+1.13%)
May 28, 2008 47.36 47.42 47.36 47.42 700 +0.23(+0.50%)
May 27, 2008 47.16 47.39 47.11 47.19 5,523 +0.12(+0.25%)
May 26, 2008 47.60 47.60 47.04 47.07 0 +0.00(+0.00%)
May 23, 2008 47.60 47.60 47.04 47.07 46,619 -0.64(-1.34%)
May 22, 2008 47.71 47.71 47.71 47.71 120 +0.21(+0.44%)
May 21, 2008 48.40 48.40 47.50 47.50 1,177 -0.72(-1.49%)
May 20, 2008 48.66 48.66 48.22 48.22 1,508 -0.52(-1.07%)
May 19, 2008 49.27 49.28 48.74 48.74 3,002 +0.00(+0.00%)
May 16, 2008 48.97 48.97 48.50 48.74 11,128 +0.41(+0.85%)
May 15, 2008 48.37 48.37 48.33 48.33 500 -0.27(-0.56%)
May 14, 2008 48.46 48.60 48.46 48.60 2,860 +0.55(+1.15%)
May 13, 2008 48.05 48.05 47.96 48.05 1,788 +0.20(+0.42%)
May 12, 2008 47.82 47.85 47.82 47.85 800 +0.40(+0.85%)
May 09, 2008 47.50 47.58 47.45 47.45 1,550 -0.46(-0.97%)
May 08, 2008 47.91 47.91 47.91 47.91 200 +0.19(+0.40%)
May 07, 2008 48.75 48.75 47.72 47.72 4,756 -0.49(-1.02%)
May 06, 2008 48.11 48.21 47.91 48.21 6,518 -0.06(-0.12%)
May 05, 2008 48.50 48.50 48.27 48.27 3,789 -0.22(-0.45%)
May 02, 2008 48.79 48.79 48.49 48.49 654 +0.18(+0.38%)
May 01, 2008 47.75 48.32 47.69 48.31 1,723 +0.71(+1.48%)
Apr 30, 2008 47.95 48.11 47.60 47.60 13,801 -0.35(-0.73%)
Apr 29, 2008 47.91 47.95 47.66 47.95 56,238 +0.00(+0.00%)
Apr 28, 2008 47.89 48.03 47.89 47.95 892 +0.56(+1.18%)
Apr 25, 2008 47.90 47.90 47.39 47.39 3,050 -0.31(-0.65%)
Apr 24, 2008 46.97 47.70 46.97 47.70 1,137 +0.59(+1.25%)
Apr 23, 2008 47.31 47.40 47.09 47.11 1,925 +0.06(+0.14%)
Apr 22, 2008 47.26 47.31 46.87 47.05 3,626 -0.25(-0.53%)
Apr 21, 2008 47.50 47.50 47.30 47.30 910 -0.43(-0.90%)
Apr 18, 2008 47.62 47.73 47.60 47.73 2,200 +0.70(+1.49%)
Apr 17, 2008 46.98 47.03 46.97 47.03 5,400 +0.58(+1.25%)
Apr 16, 2008 46.58 46.58 46.44 46.45 3,665 +0.84(+1.84%)
Apr 15, 2008 45.75 45.75 45.61 45.61 850 +0.20(+0.44%)
Apr 14, 2008 45.62 45.62 45.41 45.41 5,274 -0.57(-1.24%)
Apr 11, 2008 46.08 46.08 45.98 45.98 10,100 -0.54(-1.16%)
Apr 10, 2008 46.77 46.83 46.52 46.52 800 +0.08(+0.17%)
Apr 09, 2008 46.44 46.44 46.44 46.44 100 -0.44(-0.94%)
Apr 08, 2008 46.86 46.88 46.80 46.88 6,400 -0.18(-0.38%)
Apr 07, 2008 47.33 47.53 47.06 47.06 23,000 -0.10(-0.21%)
Apr 04, 2008 46.93 47.17 46.85 47.16 6,300 +0.03(+0.06%)
Apr 03, 2008 46.93 47.25 46.93 47.13 4,500 +0.07(+0.15%)
Apr 02, 2008 47.14 47.29 47.00 47.06 3,900 +0.47(+1.01%)
Apr 01, 2008 46.00 46.59 46.00 46.59 5,100 +1.37(+3.03%)
Mar 31, 2008 45.00 45.42 44.52 45.22 20,600 +0.14(+0.31%)
Mar 28, 2008 45.59 45.63 45.08 45.08 3,100 -0.46(-1.01%)
Mar 27, 2008 45.96 45.98 45.50 45.54 71,500 -0.38(-0.83%)
Mar 26, 2008 46.27 46.27 45.92 45.92 15,900 -0.56(-1.20%)
Mar 25, 2008 46.52 46.64 46.12 46.48 23,200 -0.03(-0.06%)
Mar 24, 2008 46.08 46.51 46.08 46.51 1,300 +0.60(+1.31%)
Mar 21, 2008 44.94 45.91 44.94 45.91 5,300 +0.00(+0.00%)
Mar 20, 2008 44.94 45.91 44.94 45.91 5,300 +1.01(+2.25%)
Mar 19, 2008 46.17 46.17 44.89 44.90 1,200 -0.74(-1.62%)
Mar 18, 2008 44.83 45.64 44.83 45.64 10,700 +1.69(+3.85%)
Mar 17, 2008 43.65 44.15 43.36 43.95 19,300 -0.49(-1.10%)
Mar 14, 2008 44.12 44.70 44.12 44.44 12,100 -0.90(-1.99%)
Mar 13, 2008 44.39 45.48 44.39 45.34 12,500 +0.18(+0.40%)
Mar 12, 2008 45.73 45.73 45.16 45.16 1,300 +0.72(+1.62%)
Mar 11, 2008 45.13 45.13 44.44 44.44 2,600 +0.37(+0.84%)
Mar 10, 2008 44.62 44.65 44.07 44.07 20,500 -0.72(-1.61%)
Mar 07, 2008 44.98 45.14 44.41 44.79 14,100 -0.46(-1.02%)
Mar 06, 2008 45.75 45.78 45.25 45.25 10,600 -0.51(-1.11%)
Mar 05, 2008 46.25 46.45 45.76 45.76 31,700 -0.10(-0.22%)
Mar 04, 2008 45.59 45.86 45.27 45.86 6,100 +0.04(+0.09%)
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.