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, 2018 31.56 31.83 31.51 31.71 183,356 +0.48(+1.52%)
Oct 30, 2018 30.86 31.23 30.81 31.23 7,755 +0.42(+1.37%)
Oct 29, 2018 31.21 31.21 30.78 30.81 5,599 -0.05(-0.15%)
Oct 26, 2018 30.90 31.06 30.53 30.86 5,300 -0.29(-0.93%)
Oct 25, 2018 30.91 31.38 30.80 31.15 19,479 +0.56(+1.83%)
Oct 24, 2018 31.31 31.32 30.59 30.59 6,639 -1.08(-3.41%)
Oct 23, 2018 31.44 31.75 31.10 31.67 8,427 -0.19(-0.60%)
Oct 22, 2018 32.16 32.16 31.79 31.86 3,463 -0.21(-0.65%)
Oct 19, 2018 32.22 32.22 32.00 32.07 5,000 -0.05(-0.16%)
Oct 18, 2018 32.37 32.37 32.06 32.12 13,555 -0.36(-1.11%)
Oct 17, 2018 32.49 32.53 32.13 32.48 94,418 +0.06(+0.19%)
Oct 16, 2018 32.05 32.44 32.05 32.42 528,284 +0.62(+1.96%)
Oct 15, 2018 31.92 31.93 31.80 31.80 1,630 -0.09(-0.29%)
Oct 12, 2018 32.09 32.09 31.57 31.89 23,100 +0.22(+0.68%)
Oct 11, 2018 32.28 32.28 31.53 31.67 53,635 -0.79(-2.42%)
Oct 10, 2018 33.09 33.09 32.36 32.46 33,737 -0.80(-2.40%)
Oct 09, 2018 33.33 33.33 33.26 33.26 892 -0.09(-0.28%)
Oct 08, 2018 33.27 33.35 33.09 33.35 4,761 +0.16(+0.49%)
Oct 05, 2018 33.42 33.42 33.09 33.19 2,300 -0.22(-0.66%)
Oct 04, 2018 33.49 33.49 33.30 33.41 2,063 -0.22(-0.65%)
Oct 03, 2018 33.71 33.75 33.62 33.63 11,766 +0.08(+0.24%)
Oct 02, 2018 33.63 33.63 33.42 33.55 58,545 +0.02(+0.06%)
Oct 01, 2018 33.80 33.80 33.47 33.53 12,833 +0.04(+0.12%)
Sep 28, 2018 33.46 33.52 33.35 33.49 8,700 +0.09(+0.27%)
Sep 27, 2018 33.58 33.63 33.39 33.40 44,129 -0.29(-0.86%)
Sep 26, 2018 33.56 33.69 33.56 33.69 775 +0.21(+0.62%)
Sep 25, 2018 33.51 33.60 33.46 33.48 4,309 -0.35(-1.05%)
Sep 24, 2018 33.98 33.98 33.75 33.83 1,606 -0.15(-0.43%)
Sep 21, 2018 34.05 34.06 33.98 33.98 1,900 -0.07(-0.21%)
Sep 20, 2018 33.94 34.05 33.75 34.05 2,514 +0.24(+0.71%)
Sep 19, 2018 33.75 33.81 33.74 33.81 2,033 +0.20(+0.59%)
Sep 18, 2018 33.49 33.65 33.49 33.61 833 +0.11(+0.34%)
Sep 17, 2018 33.67 33.67 33.50 33.50 1,237 -0.21(-0.62%)
Sep 14, 2018 33.77 33.77 33.63 33.71 1,600 +0.04(+0.11%)
Sep 13, 2018 33.69 33.69 33.63 33.67 1,111 +0.14(+0.41%)
Sep 12, 2018 33.47 33.54 33.46 33.54 1,276 +0.02(+0.06%)
Sep 11, 2018 33.25 33.56 33.25 33.51 2,463 +0.06(+0.19%)
Sep 10, 2018 33.59 33.59 33.45 33.45 3,643 +0.05(+0.15%)
Sep 07, 2018 33.49 33.50 33.37 33.40 3,300 -0.11(-0.33%)
Sep 06, 2018 33.71 33.71 33.42 33.51 1,835 -0.07(-0.21%)
Sep 05, 2018 33.48 33.58 33.48 33.58 844 -0.06(-0.17%)
Sep 04, 2018 33.50 33.67 33.50 33.64 27,877 +0.08(+0.23%)
Aug 31, 2018 33.56 33.56 33.56 0 -0.06(-0.19%)
Aug 30, 2018 33.70 33.74 33.62 33.62 1,727 -0.11(-0.31%)
Aug 29, 2018 33.62 33.84 33.60 33.73 8,535 +0.11(+0.32%)
Aug 28, 2018 33.75 33.75 33.62 33.62 615 -0.04(-0.13%)
Aug 27, 2018 33.65 33.66 33.63 33.66 25,429 +0.26(+0.76%)
Aug 24, 2018 33.28 33.45 33.28 33.41 2,200 +0.23(+0.69%)
Aug 23, 2018 33.34 33.34 33.18 33.18 31,558 -0.21(-0.62%)
Aug 22, 2018 33.39 33.39 33.39 33.39 737 +0.01(+0.02%)
Aug 21, 2018 33.44 33.44 33.38 33.38 1,918 +0.11(+0.33%)
Aug 20, 2018 33.18 33.27 33.18 33.27 11,935 +0.01(+0.03%)
Aug 17, 2018 32.99 33.30 32.99 33.26 2,000 +0.18(+0.56%)
Aug 16, 2018 33.01 33.13 33.00 33.08 2,881 +0.37(+1.12%)
Aug 15, 2018 32.64 32.71 32.58 32.71 2,440 -0.27(-0.80%)
Aug 14, 2018 32.89 32.98 32.89 32.98 5,139 +0.13(+0.41%)
Aug 13, 2018 33.00 33.00 32.77 32.84 45,763 -0.05(-0.15%)
Aug 10, 2018 32.95 32.99 32.86 32.89 1,500 -0.28(-0.86%)
Aug 09, 2018 33.23 33.23 33.17 33.17 1,439 -0.02(-0.05%)
Aug 08, 2018 33.19 33.19 33.19 33.19 350 -0.00(-0.01%)
Aug 07, 2018 33.22 33.23 33.20 33.20 5,095 +0.12(+0.36%)
Aug 06, 2018 33.05 33.13 33.04 33.08 2,292 +0.14(+0.41%)
Aug 03, 2018 32.79 32.95 32.79 32.94 1,200 +0.18(+0.56%)
Aug 02, 2018 32.58 32.76 32.58 32.76 1,025 +0.14(+0.42%)
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.