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, 2017 91.73 91.73 91.73 91.73 224 -0.15(-0.16%)
Oct 27, 2017 91.88 91.88 91.88 101 +0.42(+0.45%)
Oct 26, 2017 91.68 91.68 91.35 91.46 17,995 +0.17(+0.19%)
Oct 25, 2017 90.98 91.29 90.98 91.29 728 -0.49(-0.54%)
Oct 24, 2017 91.80 91.80 91.69 91.78 1,960 +0.13(+0.15%)
Oct 23, 2017 91.67 91.67 91.65 91.65 1,777 -0.05(-0.05%)
Oct 20, 2017 91.40 91.70 91.40 91.70 1,859 +0.64(+0.70%)
Oct 19, 2017 90.82 91.06 90.78 91.06 480 -0.16(-0.18%)
Oct 18, 2017 91.19 91.31 91.18 91.22 855 +0.37(+0.40%)
Oct 17, 2017 90.93 90.96 90.85 90.85 1,657 -0.04(-0.04%)
Oct 16, 2017 90.89 90.89 90.89 90.89 262 +0.01(+0.01%)
Oct 13, 2017 90.98 90.98 90.71 90.88 2,458 +0.16(+0.18%)
Oct 12, 2017 90.78 90.78 90.72 90.72 553 -0.22(-0.24%)
Oct 11, 2017 90.79 90.94 90.79 90.94 6,935 +0.17(+0.19%)
Oct 10, 2017 90.77 90.77 90.77 90.77 217 +0.13(+0.14%)
Oct 09, 2017 90.64 90.64 90.64 90.64 267 +0.01(+0.01%)
Oct 06, 2017 90.63 90.63 90.63 90.63 381 +0.30(+0.33%)
Oct 04, 2017 90.33 130 +0.31(+0.35%)
Oct 02, 2017 90.02 1 +0.58(+0.65%)
Sep 29, 2017 89.35 89.44 89.35 89.44 894 +0.35(+0.39%)
Sep 28, 2017 89.12 89.20 89.01 89.09 11,481 +0.33(+0.37%)
Sep 27, 2017 89.15 89.15 88.76 88.76 2,362 +0.04(+0.05%)
Sep 26, 2017 88.72 88.72 88.72 88.72 1,660 -0.35(-0.40%)
Sep 25, 2017 88.97 89.07 88.97 89.07 404 +0.05(+0.06%)
Sep 22, 2017 89.00 89.08 89.00 89.02 1,043 +0.07(+0.08%)
Sep 21, 2017 88.95 88.95 88.95 88.95 569 -0.19(-0.22%)
Sep 20, 2017 89.01 89.14 89.01 89.14 786 +0.14(+0.16%)
Sep 19, 2017 89.00 89.00 89.00 89.00 193 +0.16(+0.18%)
Sep 18, 2017 89.00 89.00 88.84 88.84 470 +0.28(+0.31%)
Sep 15, 2017 88.63 88.66 88.56 88.56 1,375 +0.06(+0.06%)
Sep 14, 2017 88.41 88.53 88.39 88.50 2,134 -0.16(-0.18%)
Sep 13, 2017 88.24 88.66 88.24 88.66 4,145 +0.63(+0.72%)
Sep 11, 2017 88.03 1 +0.90(+1.03%)
Sep 08, 2017 87.12 87.18 87.12 87.13 1,308 +0.02(+0.02%)
Sep 07, 2017 87.63 87.63 87.05 87.11 15,043 -0.27(-0.31%)
Sep 06, 2017 87.24 87.41 87.24 87.38 1,873 +0.38(+0.44%)
Sep 05, 2017 87.15 87.15 86.95 87.00 639 -0.96(-1.10%)
Sep 01, 2017 87.74 88.05 87.74 87.96 1,359 +0.21(+0.24%)
Aug 31, 2017 87.35 87.75 87.35 87.75 1,493 +0.63(+0.72%)
Aug 30, 2017 87.03 87.21 87.03 87.12 4,106 +0.46(+0.53%)
Aug 29, 2017 86.36 86.70 86.36 86.66 10,181 +0.04(+0.05%)
Aug 28, 2017 86.89 86.89 86.55 86.62 1,983 -0.27(-0.31%)
Aug 25, 2017 86.91 86.91 86.89 86.89 1,246 +0.52(+0.60%)
Aug 24, 2017 86.62 86.62 86.35 86.37 8,509 -0.20(-0.24%)
Aug 23, 2017 86.75 86.75 86.57 86.57 2,592 -0.29(-0.33%)
Aug 22, 2017 86.86 86.86 86.86 86.86 164 +0.84(+0.98%)
Aug 21, 2017 85.70 86.02 85.70 86.02 856 -0.05(-0.06%)
Aug 18, 2017 85.94 86.33 85.87 86.07 1,029 -1.49(-1.70%)
Aug 16, 2017 87.56 112 +0.13(+0.15%)
Aug 15, 2017 87.43 87.43 87.43 87.43 340 +0.94(+1.08%)
Aug 11, 2017 86.49 34 -0.07(-0.08%)
Aug 10, 2017 87.11 87.11 86.54 86.56 3,196 -0.82(-0.94%)
Aug 09, 2017 87.26 87.38 87.26 87.38 8,737 -0.57(-0.65%)
Aug 08, 2017 88.28 88.37 87.89 87.95 873 +0.13(+0.15%)
Aug 07, 2017 87.95 87.95 87.77 87.82 631 +0.16(+0.19%)
Aug 04, 2017 87.61 87.75 87.58 87.66 12,148 +0.21(+0.24%)
Aug 03, 2017 87.62 87.62 87.45 87.45 1,298 -0.12(-0.14%)
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.