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 (%)
Sep 28, 2012 50.96 51.13 50.96 51.04 1,554 -0.20(-0.39%)
Sep 27, 2012 50.91 51.31 50.91 51.24 14,665 +0.20(+0.39%)
Sep 26, 2012 50.99 51.04 50.93 51.04 623 -0.23(-0.45%)
Sep 25, 2012 51.27 51.27 51.27 51.27 100 -0.52(-1.00%)
Sep 24, 2012 51.70 51.79 51.68 51.79 300 -0.08(-0.15%)
Sep 21, 2012 52.28 52.28 51.87 51.87 20,025 -0.07(-0.14%)
Sep 20, 2012 51.94 51.94 51.94 51.94 100 -0.16(-0.31%)
Sep 19, 2012 52.10 52.11 52.10 52.11 540 +0.17(+0.32%)
Sep 18, 2012 52.04 52.04 51.94 51.94 1,370 -0.10(-0.19%)
Sep 17, 2012 52.18 52.18 52.03 52.04 1,400 -0.37(-0.71%)
Sep 14, 2012 52.65 52.65 52.38 52.41 673 +0.22(+0.41%)
Sep 13, 2012 51.66 52.20 51.66 52.20 1,128 +0.93(+1.81%)
Sep 12, 2012 51.13 51.27 51.11 51.27 1,244 +0.06(+0.12%)
Sep 11, 2012 51.25 51.26 51.21 51.21 711 +0.18(+0.36%)
Sep 10, 2012 51.32 51.32 51.03 51.03 310 -0.24(-0.47%)
Sep 07, 2012 51.18 51.27 51.13 51.27 539 +1.14(+2.27%)
Sep 05, 2012 50.08 50.13 50.13 50.13 400 +0.11(+0.22%)
Sep 04, 2012 49.80 50.02 49.80 50.02 1,795 +0.11(+0.22%)
Aug 31, 2012 50.03 50.03 49.91 49.91 759 +0.19(+0.38%)
Aug 30, 2012 49.82 49.82 49.72 49.72 1,122 -0.38(-0.76%)
Aug 29, 2012 50.10 50.10 50.10 50.10 185 -0.15(-0.30%)
Aug 27, 2012 50.22 50.25 50.22 50.25 10,745 +0.22(+0.44%)
Aug 24, 2012 50.03 50.03 50.03 50.03 125 +0.25(+0.50%)
Aug 23, 2012 50.02 50.02 49.78 49.78 3,717 -0.52(-1.03%)
Aug 22, 2012 50.16 50.30 50.16 50.30 532 -0.19(-0.38%)
Aug 21, 2012 50.75 50.80 50.49 50.49 2,300 +0.30(+0.60%)
Aug 20, 2012 50.22 50.31 50.19 50.19 1,896 -0.20(-0.40%)
Aug 17, 2012 50.28 50.41 50.15 50.39 2,289 +0.18(+0.36%)
Aug 16, 2012 50.21 50.21 50.21 50.21 100 +0.37(+0.74%)
Aug 15, 2012 49.95 49.95 49.84 49.84 2,043 -0.06(-0.11%)
Aug 14, 2012 49.86 50.09 49.86 49.90 2,475 +0.18(+0.35%)
Aug 13, 2012 49.72 49.72 49.72 49.72 140 +0.17(+0.35%)
Aug 09, 2012 49.55 49.55 49.55 49.55 0 -0.21(-0.42%)
Aug 08, 2012 49.71 49.76 49.70 49.76 632 +0.09(+0.19%)
Aug 07, 2012 49.46 49.67 49.46 49.67 1,420 +0.30(+0.61%)
Aug 06, 2012 49.37 49.37 49.37 49.37 100 +0.27(+0.54%)
Aug 03, 2012 49.27 49.30 49.10 49.10 1,178 +0.68(+1.41%)
Aug 02, 2012 48.42 48.42 48.42 48.42 140 -0.28(-0.57%)
Aug 01, 2012 48.70 48.70 48.70 48.70 400 -0.25(-0.51%)
Jul 31, 2012 48.76 48.95 48.76 48.95 292 +0.09(+0.18%)
Jul 30, 2012 49.28 49.28 48.67 48.86 7,150 -0.23(-0.47%)
Jul 27, 2012 48.23 49.13 48.23 49.09 1,468 +1.03(+2.14%)
Jul 26, 2012 48.05 48.06 47.84 48.06 1,718 +0.76(+1.60%)
Jul 25, 2012 47.39 47.39 47.17 47.30 1,688 -0.16(-0.35%)
Jul 24, 2012 47.43 47.47 46.99 47.47 3,974 +0.03(+0.06%)
Jul 23, 2012 47.59 47.72 47.44 47.44 1,250 -1.03(-2.12%)
Jul 20, 2012 48.47 48.47 48.47 48.47 100 -0.42(-0.86%)
Jul 19, 2012 48.91 48.94 48.89 48.89 2,194 +0.35(+0.72%)
Jul 18, 2012 48.51 48.54 48.42 48.54 1,520 +0.05(+0.10%)
Jul 17, 2012 48.15 48.49 48.15 48.49 831 +0.29(+0.60%)
Jul 16, 2012 48.20 48.20 48.20 48.20 600 +0.07(+0.15%)
Jul 13, 2012 49.55 49.55 47.66 48.13 11,562 +0.76(+1.60%)
Jul 12, 2012 47.37 47.37 47.37 47.37 11,075 -0.58(-1.20%)
Jul 10, 2012 47.95 47.95 47.95 47.95 0 +0.07(+0.14%)
Jul 09, 2012 47.96 47.96 47.86 47.88 621 -0.10(-0.21%)
Jul 06, 2012 48.07 48.07 47.98 47.98 1,230 -0.85(-1.74%)
Jul 05, 2012 48.62 48.86 48.62 48.83 1,136 +0.25(+0.51%)
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.