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, 2013 59.58 59.60 59.44 59.44 5,533 -0.16(-0.27%)
May 30, 2013 59.58 59.89 59.58 59.60 14,901 +0.10(+0.17%)
May 29, 2013 59.02 59.52 59.02 59.50 630 -0.39(-0.65%)
May 28, 2013 59.89 60.19 59.89 59.89 1,352 +0.71(+1.20%)
May 24, 2013 58.94 59.18 58.92 59.18 5,988 -0.02(-0.03%)
May 23, 2013 58.97 59.30 58.97 59.20 2,270 -0.80(-1.34%)
May 22, 2013 59.95 60.10 59.95 60.00 1,170 +0.01(+0.01%)
May 21, 2013 59.85 59.99 59.85 59.99 400 +0.09(+0.16%)
May 20, 2013 59.63 60.01 59.63 59.90 2,605 +0.34(+0.57%)
May 17, 2013 59.56 59.56 59.56 59.56 531 +0.27(+0.46%)
May 16, 2013 59.29 59.29 59.29 59.29 375 +0.15(+0.25%)
May 15, 2013 59.14 59.14 59.14 59.14 102 +0.84(+1.44%)
May 13, 2013 58.49 58.49 58.28 58.30 9,776 +0.03(+0.04%)
May 10, 2013 58.21 58.29 58.20 58.27 2,900 -0.07(-0.11%)
May 08, 2013 58.34 58.34 58.34 58.34 100 +0.23(+0.39%)
May 07, 2013 58.18 58.18 58.11 58.11 299 +0.36(+0.62%)
May 06, 2013 57.69 57.88 57.69 57.75 1,266 +0.84(+1.48%)
May 02, 2013 56.91 56.91 56.91 56.91 0 +0.35(+0.62%)
May 01, 2013 56.82 56.82 56.50 56.56 1,302 -0.55(-0.96%)
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%)
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.