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 (%)
Apr 30, 2013 57.03 57.11 56.89 57.11 2,163 +0.22(+0.38%)
Apr 29, 2013 56.89 56.89 56.89 56.89 130 +0.50(+0.89%)
Apr 26, 2013 56.18 56.42 56.36 56.39 819 -0.27(-0.48%)
Apr 25, 2013 56.57 56.69 56.57 56.66 552 +0.34(+0.60%)
Apr 24, 2013 56.12 56.32 56.12 56.32 422 +0.70(+1.26%)
Apr 22, 2013 55.62 55.62 55.62 55.62 0 +0.42(+0.76%)
Apr 19, 2013 55.17 55.20 55.17 55.20 300 +0.41(+0.75%)
Apr 18, 2013 54.99 55.07 54.79 54.79 1,098 -0.32(-0.59%)
Apr 17, 2013 54.93 55.21 54.93 55.11 1,603 -0.64(-1.15%)
Apr 16, 2013 55.81 55.81 55.71 55.75 560 +0.20(+0.36%)
Apr 15, 2013 56.11 56.11 55.50 55.55 1,478 -0.93(-1.65%)
Apr 12, 2013 56.44 56.48 56.44 56.48 641 -0.25(-0.43%)
Apr 11, 2013 56.64 56.73 56.64 56.73 1,250 +0.28(+0.49%)
Apr 10, 2013 56.66 56.66 56.45 56.45 611 +0.48(+0.85%)
Apr 09, 2013 55.73 55.98 55.67 55.98 1,858 +0.36(+0.64%)
Apr 08, 2013 55.27 55.62 55.22 55.62 2,584 +0.35(+0.63%)
Apr 05, 2013 55.21 55.27 55.12 55.27 3,104 -0.31(-0.56%)
Apr 03, 2013 55.58 55.58 55.58 55.58 2,100 -0.52(-0.93%)
Apr 02, 2013 55.94 56.26 55.94 56.10 2,425 +0.43(+0.78%)
Apr 01, 2013 56.27 56.28 55.61 55.67 7,711 -0.32(-0.58%)
Mar 28, 2013 55.95 56.02 55.95 55.99 1,800 +0.04(+0.08%)
Mar 27, 2013 55.73 56.04 55.73 55.95 6,541 +0.03(+0.06%)
Mar 26, 2013 55.78 55.97 55.78 55.92 872 +0.38(+0.68%)
Mar 25, 2013 55.60 55.60 55.54 55.54 401 -0.08(-0.14%)
Mar 22, 2013 55.69 55.72 55.62 55.62 1,041 -0.06(-0.11%)
Mar 21, 2013 55.68 55.68 55.59 55.68 1,895 +0.19(+0.34%)
Mar 19, 2013 55.74 55.49 55.49 55.49 1,000 -0.38(-0.68%)
Mar 18, 2013 55.87 55.87 55.87 55.87 6,798 -0.03(-0.05%)
Mar 15, 2013 56.10 56.10 55.90 55.90 1,030 -0.10(-0.18%)
Mar 14, 2013 55.83 56.00 55.83 56.00 7,559 +0.21(+0.38%)
Mar 13, 2013 55.83 55.85 55.61 55.79 2,651 -0.00(-0.01%)
Mar 12, 2013 55.83 55.95 55.69 55.79 3,336 -0.09(-0.16%)
Mar 11, 2013 55.57 55.88 55.57 55.88 900 +0.34(+0.61%)
Mar 08, 2013 55.55 55.55 55.54 55.54 900 +0.15(+0.26%)
Mar 07, 2013 55.34 55.47 55.30 55.39 1,010 +0.09(+0.17%)
Mar 06, 2013 55.20 55.33 55.13 55.30 19,301 +0.13(+0.24%)
Mar 05, 2013 55.17 55.17 55.17 55.17 340 +0.68(+1.24%)
Mar 04, 2013 54.22 54.59 54.22 54.49 2,307 +0.36(+0.67%)
Mar 01, 2013 54.14 54.14 54.13 54.13 362 -0.21(-0.39%)
Feb 28, 2013 54.34 54.34 54.34 54.34 434 +0.26(+0.48%)
Feb 27, 2013 54.08 54.08 54.08 54.08 376 +0.42(+0.78%)
Feb 26, 2013 53.56 53.66 53.53 53.66 3,650 -0.41(-0.76%)
Feb 22, 2013 54.05 54.07 54.05 54.07 12,397 +0.30(+0.57%)
Feb 21, 2013 53.69 53.77 53.48 53.77 1,882 -0.70(-1.29%)
Feb 20, 2013 54.67 54.67 54.47 54.47 911 -0.32(-0.58%)
Feb 19, 2013 54.66 54.79 54.56 54.79 2,133 +0.38(+0.69%)
Feb 14, 2013 54.43 54.41 54.41 54.41 700 +0.01(+0.03%)
Feb 13, 2013 54.56 54.56 54.40 54.40 1,386 +0.07(+0.14%)
Feb 12, 2013 54.41 54.41 54.33 54.33 654 -0.06(-0.12%)
Feb 08, 2013 54.36 54.39 54.39 54.39 2,500 +0.46(+0.85%)
Feb 07, 2013 53.58 53.93 53.58 53.93 815 -0.06(-0.11%)
Feb 06, 2013 53.79 53.99 53.79 53.99 200 +0.37(+0.70%)
Feb 04, 2013 53.81 53.81 53.35 53.62 2,051 -0.33(-0.62%)
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.