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 (%)
Mar 30, 2012 50.62 50.72 50.62 50.65 7,314 +0.31(+0.62%)
Mar 29, 2012 50.23 50.36 50.11 50.34 22,812 -0.26(-0.51%)
Mar 28, 2012 50.90 50.90 50.60 50.60 413 -0.42(-0.82%)
Mar 27, 2012 51.19 51.20 50.96 51.02 5,375 +0.18(+0.36%)
Mar 26, 2012 50.54 50.84 50.54 50.84 1,130 +0.45(+0.89%)
Mar 23, 2012 50.30 50.51 50.30 50.39 3,098 +0.17(+0.34%)
Mar 22, 2012 50.25 50.25 50.13 50.22 1,483 -0.54(-1.07%)
Mar 21, 2012 50.80 50.85 50.76 50.76 797 +0.03(+0.07%)
Mar 20, 2012 50.87 50.87 50.73 50.73 962 -0.34(-0.67%)
Mar 19, 2012 50.82 51.23 50.82 51.07 775 +0.27(+0.53%)
Mar 16, 2012 50.92 50.92 50.67 50.80 1,440 +0.07(+0.14%)
Mar 15, 2012 50.66 50.73 50.66 50.73 1,240 +0.23(+0.46%)
Mar 14, 2012 50.50 50.50 50.50 50.50 100 +0.11(+0.23%)
Mar 13, 2012 49.92 50.48 49.92 50.39 4,299 +0.53(+1.05%)
Mar 12, 2012 49.86 49.86 49.86 49.86 203 +0.17(+0.34%)
Mar 09, 2012 49.50 49.80 49.50 49.69 4,450 +0.34(+0.69%)
Mar 08, 2012 49.30 49.35 49.30 49.35 1,699 +0.49(+1.00%)
Mar 07, 2012 48.73 48.88 48.71 48.86 1,083 +0.37(+0.77%)
Mar 06, 2012 48.48 48.65 48.40 48.49 2,000 -0.81(-1.64%)
Mar 05, 2012 49.47 49.47 49.30 49.30 2,853 -0.19(-0.38%)
Mar 02, 2012 49.74 49.74 49.49 49.49 1,421 -0.17(-0.34%)
Mar 01, 2012 49.56 49.88 49.56 49.66 2,920 +0.54(+1.10%)
Feb 29, 2012 49.63 49.63 49.12 49.12 3,318 -0.61(-1.23%)
Feb 28, 2012 49.60 49.73 49.20 49.73 3,537 +0.07(+0.15%)
Feb 27, 2012 49.20 49.68 49.20 49.66 3,138 +0.11(+0.23%)
Feb 24, 2012 49.55 49.67 49.49 49.55 1,444 +0.34(+0.70%)
Feb 22, 2012 49.43 49.20 49.20 49.20 3,400 -0.42(-0.84%)
Feb 21, 2012 49.58 49.64 49.51 49.62 1,121 +0.19(+0.38%)
Feb 17, 2012 49.45 49.45 49.30 49.43 2,050 +0.14(+0.28%)
Feb 16, 2012 48.95 49.30 48.86 49.29 3,471 +0.56(+1.15%)
Feb 15, 2012 48.88 49.08 48.73 48.73 1,748 -0.01(-0.02%)
Feb 14, 2012 48.75 48.77 48.68 48.74 10,044 -0.21(-0.42%)
Feb 13, 2012 49.08 49.08 48.80 48.95 2,037 +0.42(+0.86%)
Feb 10, 2012 48.52 48.53 48.52 48.53 479 -0.55(-1.12%)
Feb 09, 2012 49.28 49.28 49.08 49.08 491 +0.09(+0.19%)
Feb 08, 2012 48.89 48.99 48.80 48.99 1,238 +0.24(+0.50%)
Feb 06, 2012 48.63 48.75 48.75 48.75 600 -0.04(-0.09%)
Feb 03, 2012 48.55 48.79 48.55 48.79 1,528 +0.87(+1.82%)
Feb 02, 2012 47.89 47.92 47.89 47.92 200 -0.05(-0.10%)
Feb 01, 2012 47.97 47.97 47.97 47.97 100 +0.70(+1.48%)
Jan 31, 2012 47.56 47.56 47.27 47.27 885 -0.05(-0.11%)
Jan 30, 2012 47.17 47.32 47.17 47.32 1,327 -0.37(-0.77%)
Jan 27, 2012 47.35 47.69 47.35 47.69 2,441 +0.08(+0.18%)
Jan 26, 2012 47.84 47.87 47.59 47.60 2,393 +0.20(+0.43%)
Jan 24, 2012 47.28 47.40 47.40 47.40 700 +0.02(+0.04%)
Jan 23, 2012 47.58 47.58 47.30 47.38 1,456 -0.08(-0.16%)
Jan 20, 2012 47.43 47.46 47.43 47.46 900 -0.00(-0.01%)
Jan 19, 2012 47.51 47.51 47.28 47.46 20,456 +0.26(+0.55%)
Jan 18, 2012 46.99 47.20 46.97 47.20 13,218 +0.50(+1.07%)
Jan 17, 2012 46.70 46.70 46.70 46.70 431 +0.47(+1.01%)
Jan 13, 2012 46.22 46.31 46.10 46.23 1,949 -0.39(-0.83%)
Jan 12, 2012 46.50 46.64 46.50 46.62 680 +0.08(+0.17%)
Jan 11, 2012 46.44 46.55 46.44 46.54 8,100 +0.08(+0.17%)
Jan 10, 2012 46.58 46.58 46.45 46.46 1,383 +0.46(+1.00%)
Jan 09, 2012 45.98 46.03 45.82 46.00 2,461 +0.10(+0.21%)
Jan 06, 2012 45.96 46.04 45.89 45.90 2,537 +0.00(+0.00%)
Jan 05, 2012 45.74 46.00 45.74 45.90 3,734 +0.09(+0.19%)
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.