Historical Stock Price
ETFs Holding EXT »    EXT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/09/2020 $31.70 $32.47 $27.50 $29.80 34.80K
03/10/2020 $30.44 $31.26 $29.69 $31.26 25.30K
03/11/2020 $30.17 $30.49 $29.36 $29.55 8.60K
03/12/2020 $27.56 $29.73 $26.78 $26.78 31.60K
03/13/2020 $28.50 $28.85 $26.97 $28.83 49.80K
WisdomTree Total Earnings Fund is an open-end management investment company. The Fund seeks investment results that correspond to the price and yield performance of the WisdomTree Earnings Index (the Index). The Index is a fundamentally weighted index that measures the performance of earnings-generating companies within the United States stock market. The Index is earnings-weighted in December to reflect the proportionate share of the aggregate earnings each component company has generated. As of Mar 31 2015, the Fund's total assets and investment portfolio amounted to $133,131,184 and $132,963,768, respectively.
EXT historical stock prices picture
EXT (EXT) has the following price history information. Looking back at EXT historical stock prices for the last five trading days, on March 09, 2020, EXT opened at $31.70, traded as high as $32.47 and as low as $27.50, and closed at $29.80. Trading volume was a total of 34.80K shares. On March 10, 2020, EXT opened at $30.44, traded as high as $31.26 and as low as $29.69, and closed at $31.26. Trading volume was a total of 25.30K shares. On March 11, 2020, EXT opened at $30.17, traded as high as $30.49 and as low as $29.36, and closed at $29.55. Trading volume was a total of 8.60K shares. On March 12, 2020, EXT opened at $27.56, traded as high as $29.73 and as low as $26.78, and closed at $26.78. Trading volume was a total of 31.60K shares. On March 13, 2020, EXT opened at $28.50, traded as high as $28.85 and as low as $26.97, and closed at $28.83. Trading volume was a total of 49.80K shares.

EXT Historical Stock Prices By Date:

EXT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into EXT shares, starting with a $10,000 purchase of EXT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/13/2010
End date: 03/13/2020
Start price/share: $12.85
End price/share: $28.83
Starting shares: 778.21
Ending shares: 941.22
Dividends reinvested/share: $4.53
Total return: 171.35%
Average Annual Total Return: 10.97%
Starting investment: $10,000.00
Ending investment: $27,131.78
Years: 9.59
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/13/2010
End date: 03/13/2020
Start price/share: $12.85
End price/share: $28.83
Dividends collected/share: $4.53
Total return: 159.63%
Average Annual Total Return: 10.46%
Starting investment: $10,000.00
Ending investment: $25,959.41
Years: 9.59
Date Close
03/09/2020$29.80
03/10/2020$31.26
03/11/2020$29.55
03/12/2020$26.78
03/13/2020$28.83
EXT is categorized under the Financials sector; below are some other companies in the same sector:

EZA Historical Stock Prices
EZJ Historical Stock Prices
EZM Historical Stock Prices
EZPW Historical Stock Prices
EZU Historical Stock Prices
EZY Historical Stock Prices
FAB Historical Stock Prices
FAC Historical Stock Prices
FAD Historical Stock Prices
FAF Historical Stock Prices

Also explore: EXT shares outstanding history

EXT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.