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 (%)
Oct 31, 2016 73.99 73.99 73.80 73.92 1,716 +0.12(+0.17%)
Oct 28, 2016 73.63 74.08 73.63 73.80 1,751 +0.19(+0.26%)
Oct 27, 2016 74.07 74.07 73.61 73.61 5,207 -0.56(-0.76%)
Oct 26, 2016 74.38 74.38 74.16 74.17 569 -0.05(-0.07%)
Oct 25, 2016 73.94 74.22 73.94 74.22 1,242 +0.07(+0.09%)
Oct 24, 2016 74.37 74.37 74.08 74.15 1,731 +0.13(+0.17%)
Oct 20, 2016 73.82 74.05 73.82 74.02 10 -0.26(-0.35%)
Oct 19, 2016 74.19 74.28 74.19 74.28 210 -0.06(-0.08%)
Oct 18, 2016 74.34 74.34 74.34 74.34 1,510 +0.84(+1.14%)
Oct 17, 2016 73.51 73.51 73.50 73.50 541 -0.30(-0.40%)
Oct 14, 2016 73.88 73.89 73.67 73.80 1,418 -0.21(-0.29%)
Oct 13, 2016 73.34 74.01 73.33 74.01 2,556 +0.33(+0.45%)
Oct 11, 2016 74.26 74.26 73.68 73.68 32 -1.10(-1.47%)
Oct 10, 2016 75.05 75.05 74.78 74.78 16,475 +0.68(+0.91%)
Oct 07, 2016 74.68 74.68 74.10 74.10 441 -0.53(-0.71%)
Oct 06, 2016 74.50 74.63 74.50 74.63 706 +0.30(+0.40%)
Oct 05, 2016 74.33 74.33 74.33 74.33 192 +0.41(+0.56%)
Oct 04, 2016 73.92 74.01 73.92 73.92 779 -0.61(-0.82%)
Oct 03, 2016 74.43 74.55 74.26 74.53 1,103 -0.45(-0.59%)
Sep 30, 2016 74.52 74.98 74.52 74.98 1,364 +0.93(+1.25%)
Sep 29, 2016 74.89 74.89 73.98 74.05 7,622 -0.75(-1.00%)
Sep 28, 2016 74.26 74.80 74.26 74.80 1,195 +0.84(+1.14%)
Sep 27, 2016 73.96 73.96 73.96 73.96 150 +0.00(+0.00%)
Sep 26, 2016 73.92 74.10 73.89 73.96 3,273 -1.09(-1.45%)
Sep 23, 2016 75.05 75.05 75.05 75.05 100 -0.42(-0.56%)
Sep 22, 2016 75.17 75.52 75.17 75.47 1,182 +0.49(+0.65%)
Sep 21, 2016 74.98 74.98 74.98 74.98 226 +0.61(+0.82%)
Sep 20, 2016 74.38 74.38 74.37 74.37 482 +0.04(+0.05%)
Sep 19, 2016 74.33 74.33 74.33 74.33 439 +0.26(+0.35%)
Sep 16, 2016 73.70 74.07 73.70 74.07 926 -0.72(-0.97%)
Sep 15, 2016 74.80 74.80 74.80 74.80 1,415 +1.38(+1.87%)
Sep 14, 2016 73.42 73.42 73.42 73.42 1,107 -0.16(-0.22%)
Sep 13, 2016 74.04 74.04 73.45 73.58 9,949 -1.35(-1.81%)
Sep 12, 2016 73.32 74.93 73.32 74.93 1,104 -0.10(-0.13%)
Sep 09, 2016 75.32 75.32 75.03 75.03 741 -0.27(-0.36%)
Sep 08, 2016 75.30 75.30 75.30 75.30 167 -0.49(-0.65%)
Sep 07, 2016 75.80 75.80 75.47 75.79 917 +0.27(+0.36%)
Sep 06, 2016 75.42 75.52 75.42 75.52 330 +0.05(+0.07%)
Sep 02, 2016 74.85 75.47 75.47 75.47 4,400 +0.65(+0.87%)
Sep 01, 2016 74.78 75.50 74.64 74.82 5,547 -0.16(-0.21%)
Aug 31, 2016 74.95 75.34 74.95 74.98 2,047 -0.34(-0.45%)
Aug 30, 2016 75.08 75.32 75.08 75.32 2,407 +0.03(+0.04%)
Aug 29, 2016 75.33 75.43 75.22 75.29 1,405 +0.85(+1.15%)
Aug 26, 2016 75.25 75.51 74.44 74.44 1,375 -0.48(-0.64%)
Aug 25, 2016 75.00 75.00 74.75 74.92 8,326 -0.25(-0.33%)
Aug 24, 2016 75.54 75.54 75.13 75.17 1,239 -0.12(-0.16%)
Aug 23, 2016 75.43 75.94 75.29 75.29 999 +0.01(+0.01%)
Aug 22, 2016 74.66 75.28 74.55 75.28 1,810 +0.42(+0.56%)
Aug 19, 2016 74.86 74.86 74.86 74.86 179 -0.45(-0.60%)
Aug 18, 2016 75.32 75.33 75.19 75.31 2,368 +0.20(+0.27%)
Aug 17, 2016 74.88 75.28 74.88 75.11 1,545 +0.32(+0.43%)
Aug 16, 2016 74.79 74.79 74.79 74.79 1,382 -0.41(-0.55%)
Aug 15, 2016 75.35 75.50 75.20 75.20 2,806 +0.26(+0.35%)
Aug 12, 2016 75.24 75.24 74.78 74.94 3,714 -0.26(-0.35%)
Aug 11, 2016 74.54 75.20 74.54 75.20 2,157 +0.52(+0.70%)
Aug 10, 2016 74.78 74.85 74.59 74.68 1,444 -0.11(-0.15%)
Aug 09, 2016 74.68 75.20 74.68 74.79 9,893 +0.14(+0.19%)
Aug 08, 2016 74.65 74.65 74.65 74.65 306 -0.07(-0.09%)
Aug 05, 2016 74.54 75.00 74.54 74.72 2,610 +0.40(+0.54%)
Aug 04, 2016 74.31 74.32 74.31 74.32 480 +0.88(+1.19%)
Aug 03, 2016 73.44 73.44 73.44 73.44 197 -0.21(-0.29%)
Aug 02, 2016 74.31 74.31 73.47 73.65 1,079 -0.41(-0.55%)
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.