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 28, 2010 39.02 39.14 38.79 39.02 2,600 +0.08(+0.21%)
May 27, 2010 38.74 38.97 38.74 38.94 17,166 +0.19(+0.48%)
May 26, 2010 38.65 38.75 38.56 38.75 1,260 +0.65(+1.71%)
May 25, 2010 37.68 38.10 37.45 38.10 6,234 -0.57(-1.48%)
May 24, 2010 38.50 38.68 38.50 38.67 3,039 +0.24(+0.63%)
May 21, 2010 37.94 38.63 37.70 38.43 4,999 -0.29(-0.76%)
May 20, 2010 38.90 38.94 38.66 38.72 18,847 -1.17(-2.93%)
May 19, 2010 39.85 39.89 39.50 39.89 2,285 -0.27(-0.67%)
May 18, 2010 40.84 40.85 40.16 40.16 2,733 -0.38(-0.94%)
May 17, 2010 40.52 40.54 39.82 40.54 3,376 +0.25(+0.63%)
May 14, 2010 40.29 40.77 40.29 40.29 3,168 -0.83(-2.03%)
May 13, 2010 41.53 41.53 41.12 41.12 1,360 -0.50(-1.20%)
May 12, 2010 41.32 41.62 41.31 41.62 1,371 +0.51(+1.25%)
May 11, 2010 41.19 41.46 41.06 41.11 19,994 -0.02(-0.05%)
May 10, 2010 40.77 41.13 40.77 41.13 3,218 +1.57(+3.97%)
May 07, 2010 39.89 40.21 39.37 39.56 8,719 -0.63(-1.57%)
May 06, 2010 41.32 41.32 0.1000 40.19 11,197 -1.22(-2.95%)
May 05, 2010 41.56 41.68 41.33 41.41 6,763 -0.21(-0.50%)
May 04, 2010 41.59 41.71 41.49 41.62 21,300 -0.96(-2.25%)
May 03, 2010 42.57 42.58 42.57 42.58 239 -0.02(-0.04%)
Apr 30, 2010 42.71 42.71 42.47 42.60 1,377 -0.08(-0.19%)
Apr 29, 2010 42.64 42.68 42.64 42.68 3,419 +0.51(+1.21%)
Apr 28, 2010 42.10 42.29 42.07 42.17 9,424 +0.20(+0.48%)
Apr 27, 2010 42.76 42.81 41.97 41.97 10,359 -0.88(-2.05%)
Apr 26, 2010 42.98 43.02 42.85 42.85 1,683 +0.10(+0.23%)
Apr 23, 2010 42.74 42.75 42.64 42.75 671 +0.02(+0.05%)
Apr 22, 2010 42.24 42.73 42.24 42.73 2,701 +0.05(+0.13%)
Apr 21, 2010 42.78 42.78 42.52 42.68 4,239 -0.03(-0.07%)
Apr 20, 2010 42.60 42.70 42.58 42.70 1,143 +0.35(+0.84%)
Apr 19, 2010 42.43 42.43 42.06 42.35 13,811 +0.05(+0.12%)
Apr 16, 2010 42.68 42.76 42.16 42.30 1,250 -0.51(-1.19%)
Apr 15, 2010 42.75 42.81 42.67 42.81 1,864 +0.12(+0.28%)
Apr 14, 2010 42.49 42.69 42.49 42.69 1,978 +0.25(+0.59%)
Apr 13, 2010 42.34 42.44 42.23 42.44 5,355 +0.01(+0.02%)
Apr 12, 2010 42.37 42.43 42.37 42.43 1,322 +0.27(+0.64%)
Apr 09, 2010 42.10 42.23 42.10 42.16 1,084 +0.09(+0.22%)
Apr 08, 2010 41.84 42.07 41.78 42.07 1,972 +0.09(+0.21%)
Apr 07, 2010 42.10 42.16 41.92 41.98 3,975 -0.23(-0.54%)
Apr 06, 2010 42.03 42.25 42.03 42.21 2,264 +0.13(+0.31%)
Apr 05, 2010 42.07 42.14 42.07 42.08 6,786 +0.29(+0.69%)
Apr 01, 2010 41.93 41.79 41.79 41.79 18,900 +0.12(+0.29%)
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%)
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.