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 (%)
Nov 30, 2009 38.78 38.78 38.52 38.68 868 -0.14(-0.37%)
Nov 27, 2009 38.42 38.97 38.42 38.82 2,977 -0.66(-1.67%)
Nov 25, 2009 39.51 39.51 39.47 39.48 1,048 +0.15(+0.38%)
Nov 24, 2009 39.38 39.38 39.02 39.33 5,322 +0.07(+0.18%)
Nov 23, 2009 39.54 39.61 39.18 39.26 1,995 +0.50(+1.28%)
Nov 20, 2009 38.76 38.89 38.65 38.76 3,326 -0.26(-0.66%)
Nov 19, 2009 39.26 39.26 38.85 39.02 3,008 -0.57(-1.44%)
Nov 18, 2009 39.54 39.59 39.42 39.59 6,600 +0.07(+0.19%)
Nov 16, 2009 39.24 39.52 39.52 39.52 4,900 +0.52(+1.34%)
Nov 13, 2009 38.76 39.00 38.68 39.00 1,469 +0.31(+0.79%)
Nov 12, 2009 39.08 39.08 38.69 38.69 1,620 -0.49(-1.25%)
Nov 11, 2009 39.25 39.36 39.08 39.18 18,067 +0.20(+0.51%)
Nov 10, 2009 38.93 39.00 38.82 38.98 2,908 +0.05(+0.13%)
Nov 09, 2009 38.91 38.93 38.88 38.93 700 +0.89(+2.34%)
Nov 06, 2009 37.77 38.04 37.77 38.04 365 +0.20(+0.53%)
Nov 05, 2009 37.80 37.93 37.80 37.84 638 +0.53(+1.42%)
Nov 04, 2009 37.60 37.74 37.31 37.31 5,732 +0.15(+0.41%)
Nov 03, 2009 36.77 37.17 36.75 37.16 1,238 +0.16(+0.43%)
Nov 02, 2009 37.10 37.10 36.56 37.00 13,367 +0.06(+0.17%)
Oct 30, 2009 37.66 37.66 36.93 36.94 780 -0.71(-1.88%)
Oct 29, 2009 37.68 37.68 36.23 37.65 662 +0.22(+0.57%)
Oct 28, 2009 37.70 37.70 37.43 37.43 772 -0.52(-1.37%)
Oct 27, 2009 38.16 38.16 37.95 37.95 400 -0.20(-0.52%)
Oct 26, 2009 39.03 39.12 38.13 38.15 4,445 -0.45(-1.17%)
Oct 23, 2009 38.60 38.60 38.60 38.60 1,060 -0.33(-0.85%)
Oct 22, 2009 38.54 38.93 38.54 38.93 396 +0.31(+0.80%)
Oct 21, 2009 39.31 39.31 38.57 38.62 11,660 -0.34(-0.87%)
Oct 20, 2009 39.10 39.14 38.96 38.96 6,960 -0.37(-0.94%)
Oct 19, 2009 38.93 39.33 38.93 39.33 417 +0.55(+1.42%)
Oct 16, 2009 38.82 38.82 38.67 38.78 1,270 -0.13(-0.34%)
Oct 15, 2009 38.83 38.91 38.83 38.91 334 +0.09(+0.23%)
Oct 14, 2009 38.67 38.84 38.67 38.82 6,150 +0.62(+1.62%)
Oct 13, 2009 38.03 38.29 38.03 38.20 1,209 +0.01(+0.02%)
Oct 12, 2009 38.19 38.19 38.19 38.19 100 -0.01(-0.01%)
Oct 09, 2009 38.07 38.20 37.96 38.20 3,349 +0.27(+0.71%)
Oct 08, 2009 37.89 38.01 37.76 37.93 1,660 +0.57(+1.53%)
Oct 07, 2009 37.36 37.36 37.36 37.36 700 +0.02(+0.05%)
Oct 06, 2009 37.46 37.47 37.29 37.34 1,279 +0.61(+1.66%)
Oct 05, 2009 36.43 36.73 36.43 36.73 11,800 +0.40(+1.10%)
Oct 02, 2009 36.24 36.40 36.12 36.33 15,175 -0.61(-1.65%)
Oct 01, 2009 37.17 37.17 36.90 36.94 17,453 -0.39(-1.06%)
Sep 30, 2009 37.62 37.62 37.13 37.33 1,501 -0.29(-0.78%)
Sep 29, 2009 37.84 37.84 37.50 37.63 1,008 +0.05(+0.13%)
Sep 28, 2009 37.05 37.58 37.05 37.58 717 +0.57(+1.54%)
Sep 25, 2009 37.15 37.17 36.90 37.01 739 -0.20(-0.54%)
Sep 24, 2009 37.68 37.68 37.06 37.21 1,975 -0.60(-1.59%)
Sep 23, 2009 37.99 38.06 37.81 37.81 8,732 -0.28(-0.74%)
Sep 22, 2009 37.88 38.11 37.88 38.09 1,961 +0.28(+0.74%)
Sep 21, 2009 37.64 37.81 37.64 37.81 2,582 -0.37(-0.97%)
Sep 18, 2009 38.30 38.30 38.07 38.18 2,548 +0.11(+0.29%)
Sep 17, 2009 38.41 38.41 38.07 38.07 3,758 +0.17(+0.45%)
Sep 16, 2009 37.63 37.90 37.63 37.90 1,980 +0.38(+1.01%)
Sep 15, 2009 37.50 37.52 37.50 37.52 2,120 +0.23(+0.62%)
Sep 14, 2009 36.86 37.29 36.86 37.29 200 -0.02(-0.05%)
Sep 11, 2009 37.31 37.31 37.31 37.31 100 +0.16(+0.43%)
Sep 10, 2009 36.69 37.15 36.65 37.15 4,396 +0.61(+1.67%)
Sep 09, 2009 36.75 36.77 36.53 36.54 2,136 +0.21(+0.59%)
Sep 08, 2009 36.30 36.33 36.30 36.33 990 +0.33(+0.90%)
Sep 04, 2009 35.53 36.00 35.52 36.00 3,275 +0.78(+2.21%)
Sep 03, 2009 35.31 35.31 35.06 35.22 2,975 -0.07(-0.21%)
Sep 02, 2009 35.10 35.29 35.10 35.29 1,123 -0.02(-0.05%)
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.