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 (%)
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%)
Feb 01, 2013 53.91 53.97 53.91 53.95 1,837 +0.37(+0.70%)
Jan 31, 2013 53.52 53.58 53.48 53.58 1,250 +0.05(+0.09%)
Jan 30, 2013 53.77 53.77 53.53 53.53 810 -0.28(-0.52%)
Jan 29, 2013 53.70 53.81 53.70 53.81 445 +0.23(+0.44%)
Jan 28, 2013 53.67 53.71 53.58 53.58 2,585 -0.06(-0.12%)
Jan 25, 2013 53.63 53.64 53.41 53.64 8,765 +0.29(+0.54%)
Jan 24, 2013 53.33 53.37 53.31 53.35 1,315 +0.17(+0.32%)
Jan 23, 2013 53.24 53.26 53.15 53.18 2,677 -0.03(-0.05%)
Jan 22, 2013 53.11 53.32 52.90 53.21 24,950 +0.20(+0.38%)
Jan 18, 2013 52.76 53.01 52.76 53.01 200 -0.01(-0.02%)
Jan 17, 2013 52.87 53.08 52.87 53.02 1,510 +0.36(+0.68%)
Jan 16, 2013 52.59 52.68 52.51 52.66 3,051 +0.17(+0.32%)
Jan 15, 2013 52.47 52.49 52.47 52.49 1,048 +0.06(+0.11%)
Jan 14, 2013 52.51 52.51 52.33 52.43 818 -0.07(-0.14%)
Jan 11, 2013 52.48 52.50 52.48 52.50 400 +0.01(+0.03%)
Jan 10, 2013 52.41 52.49 52.33 52.49 8,932 +0.46(+0.88%)
Jan 08, 2013 51.76 52.03 52.03 52.03 900 -0.00(-0.00%)
Jan 07, 2013 52.13 52.16 52.03 52.03 909 -0.02(-0.04%)
Jan 04, 2013 52.05 52.05 52.05 52.05 200 +0.00(+0.00%)
Jan 03, 2013 52.16 52.24 52.02 52.05 3,910 +0.18(+0.34%)
Jan 02, 2013 51.87 51.87 51.87 51.87 350 +1.48(+2.94%)
Dec 31, 2012 50.12 50.39 50.12 50.39 300 +0.52(+1.04%)
Dec 28, 2012 50.26 50.41 49.87 49.87 4,833 -0.46(-0.91%)
Dec 27, 2012 50.33 50.33 50.33 50.33 500 -0.37(-0.72%)
Dec 26, 2012 50.83 50.83 50.51 50.70 1,050 -0.11(-0.23%)
Dec 24, 2012 50.80 50.81 50.79 50.81 4,600 -0.46(-0.89%)
Dec 21, 2012 51.19 51.27 51.03 51.27 1,870 -0.41(-0.80%)
Dec 20, 2012 51.65 51.68 51.65 51.68 1,560 -0.16(-0.30%)
Dec 19, 2012 51.98 51.98 51.84 51.84 210 +0.68(+1.34%)
Dec 17, 2012 51.03 51.16 51.16 51.16 14,600 +0.68(+1.34%)
Dec 14, 2012 50.48 50.48 50.48 50.48 885 -0.18(-0.36%)
Dec 13, 2012 50.71 50.71 50.66 50.66 1,300 -0.63(-1.22%)
Dec 12, 2012 51.27 51.52 51.27 51.29 3,937 +0.38(+0.74%)
Dec 11, 2012 50.91 50.91 50.91 50.91 100 +0.09(+0.18%)
Dec 10, 2012 50.82 50.82 50.82 50.82 105 +0.32(+0.63%)
Dec 07, 2012 50.50 50.56 50.50 50.50 342 +0.18(+0.36%)
Dec 06, 2012 50.32 50.40 50.32 50.32 410 -0.03(-0.06%)
Dec 05, 2012 50.24 50.35 49.96 50.35 3,900 +0.14(+0.28%)
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.