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 (%)
May 31, 2012 46.67 46.95 46.67 46.95 19,395 +0.00(+0.00%)
May 30, 2012 46.92 46.95 46.92 46.95 570 -0.43(-0.90%)
May 29, 2012 47.18 47.50 47.18 47.38 632 +0.41(+0.86%)
May 25, 2012 47.05 47.17 46.97 46.97 1,420 +0.17(+0.36%)
May 24, 2012 46.80 46.80 46.80 46.80 200 +0.02(+0.04%)
May 23, 2012 47.27 47.27 46.48 46.78 1,637 -0.28(-0.60%)
May 22, 2012 47.06 47.06 47.06 47.06 184 +0.35(+0.75%)
May 21, 2012 46.22 46.71 46.08 46.71 2,500 +0.46(+0.99%)
May 18, 2012 46.73 46.73 46.25 46.25 2,110 -0.49(-1.04%)
May 17, 2012 47.30 47.30 46.74 46.74 2,064 -0.56(-1.19%)
May 16, 2012 47.76 47.76 47.30 47.30 1,178 -0.69(-1.44%)
May 14, 2012 47.86 47.99 47.99 47.99 1,800 -0.34(-0.70%)
May 11, 2012 47.97 48.48 47.97 48.33 4,317 -0.31(-0.64%)
May 10, 2012 48.64 48.64 48.64 48.64 585 +0.08(+0.17%)
May 09, 2012 48.30 48.56 48.30 48.56 770 +0.01(+0.02%)
May 08, 2012 48.42 48.55 48.35 48.55 4,182 -0.43(-0.88%)
May 07, 2012 48.67 48.98 48.67 48.98 452 +0.12(+0.26%)
May 04, 2012 49.71 49.71 48.83 48.86 2,160 -0.91(-1.83%)
May 03, 2012 49.83 49.83 49.69 49.77 600 -0.38(-0.75%)
May 02, 2012 50.13 50.15 50.07 50.15 604 -0.38(-0.76%)
May 01, 2012 50.39 50.68 50.39 50.53 2,645 +0.60(+1.20%)
Apr 30, 2012 50.03 50.03 49.82 49.93 536 -0.42(-0.83%)
Apr 27, 2012 50.35 50.35 50.35 50.35 109 +0.17(+0.33%)
Apr 26, 2012 49.62 50.21 49.62 50.18 4,511 +0.95(+1.93%)
Apr 24, 2012 49.15 49.23 49.23 49.23 400 +0.22(+0.44%)
Apr 23, 2012 49.00 49.01 48.82 49.01 1,775 -0.77(-1.54%)
Apr 20, 2012 49.68 49.78 49.59 49.78 3,469 +0.30(+0.61%)
Apr 19, 2012 49.57 49.57 49.37 49.48 1,482 -0.36(-0.72%)
Apr 18, 2012 49.70 49.84 49.70 49.84 1,000 -0.01(-0.02%)
Apr 17, 2012 49.95 49.95 49.85 49.85 1,050 +0.78(+1.59%)
Apr 16, 2012 49.07 49.07 49.07 49.07 140 -0.10(-0.20%)
Apr 13, 2012 49.38 49.38 49.17 49.17 3,346 -0.61(-1.23%)
Apr 12, 2012 49.57 49.85 49.57 49.78 1,682 +0.64(+1.29%)
Apr 11, 2012 49.16 49.16 49.14 49.14 493 +0.43(+0.89%)
Apr 10, 2012 49.55 49.55 48.62 48.71 7,855 -0.83(-1.68%)
Apr 09, 2012 49.64 49.76 49.48 49.54 3,056 -0.69(-1.37%)
Apr 05, 2012 50.09 50.32 50.09 50.23 5,170 -0.08(-0.16%)
Apr 04, 2012 50.25 50.31 50.18 50.31 687 -0.39(-0.77%)
Apr 03, 2012 50.86 51.08 50.70 50.70 3,484 -0.47(-0.92%)
Apr 02, 2012 50.65 51.24 50.65 51.17 4,549 +0.52(+1.02%)
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%)
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.