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 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%)
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%)
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.