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 29, 2013 65.49 65.70 65.49 65.61 1,140 +0.30(+0.45%)
Nov 27, 2013 65.41 65.55 65.28 65.31 12,701 -0.13(-0.20%)
Nov 26, 2013 65.46 65.53 65.37 65.44 2,592 +0.17(+0.26%)
Nov 25, 2013 65.43 65.43 65.27 65.27 5,530 +0.07(+0.10%)
Nov 22, 2013 65.20 65.20 65.20 65.20 140 +0.16(+0.25%)
Nov 21, 2013 64.65 65.04 64.65 65.04 1,724 +0.33(+0.51%)
Nov 19, 2013 65.00 64.71 64.71 64.71 4,200 +0.06(+0.09%)
Nov 18, 2013 65.09 65.20 64.65 64.65 3,492 -0.26(-0.40%)
Nov 15, 2013 64.81 64.91 64.65 64.91 794 +0.19(+0.29%)
Nov 14, 2013 64.64 64.77 64.54 64.72 2,404 +0.80(+1.25%)
Nov 12, 2013 63.89 64.06 63.73 63.92 4,554 -0.05(-0.08%)
Nov 11, 2013 64.08 64.08 63.96 63.97 600 +0.07(+0.11%)
Nov 08, 2013 63.70 63.90 63.70 63.90 1,104 +0.52(+0.82%)
Nov 07, 2013 63.90 63.95 63.16 63.38 1,240 -0.56(-0.88%)
Nov 06, 2013 63.75 63.95 63.74 63.94 3,575 +0.27(+0.42%)
Nov 05, 2013 63.43 63.75 63.40 63.67 4,353 +0.14(+0.22%)
Nov 04, 2013 63.41 63.53 63.41 63.53 335 +0.14(+0.22%)
Nov 01, 2013 63.54 63.54 62.99 63.39 1,517 -0.18(-0.28%)
Oct 31, 2013 63.41 63.71 63.41 63.57 3,890 -0.02(-0.03%)
Oct 30, 2013 63.76 63.76 63.59 63.59 471 -0.13(-0.20%)
Oct 29, 2013 63.67 63.72 63.63 63.72 12,973 +0.26(+0.40%)
Oct 28, 2013 63.28 63.51 63.28 63.46 2,276 +0.47(+0.74%)
Oct 25, 2013 63.22 63.22 62.98 62.99 1,333 -0.02(-0.02%)
Oct 24, 2013 63.13 63.20 63.01 63.01 9,334 -0.04(-0.06%)
Oct 23, 2013 62.77 63.05 62.83 63.05 2,151 -0.14(-0.22%)
Oct 22, 2013 63.16 63.41 63.16 63.19 4,742 +0.26(+0.41%)
Oct 21, 2013 63.00 63.00 62.93 62.93 350 -0.09(-0.14%)
Oct 18, 2013 62.80 63.02 62.80 63.02 1,244 +0.67(+1.07%)
Oct 17, 2013 62.18 62.35 62.09 62.35 1,453 +0.32(+0.51%)
Oct 16, 2013 61.72 62.12 61.71 62.03 9,232 +0.70(+1.15%)
Oct 15, 2013 61.75 61.75 61.33 61.33 848 -0.42(-0.68%)
Oct 14, 2013 61.79 61.79 61.75 61.75 1,981 +0.40(+0.65%)
Oct 11, 2013 61.16 61.35 61.16 61.35 818 +0.50(+0.82%)
Oct 10, 2013 61.03 61.03 60.85 60.85 3,669 +0.99(+1.65%)
Oct 09, 2013 59.61 59.90 59.61 59.86 560 +0.11(+0.18%)
Oct 08, 2013 60.10 60.10 59.75 59.75 3,181 -0.75(-1.24%)
Oct 07, 2013 60.60 60.60 60.50 60.50 2,962 -0.50(-0.82%)
Oct 04, 2013 60.57 61.00 60.57 61.00 2,537 +0.43(+0.71%)
Oct 03, 2013 60.68 60.68 60.30 60.57 885 -0.49(-0.81%)
Oct 02, 2013 61.02 61.07 61.02 61.07 1,320 +0.34(+0.56%)
Oct 01, 2013 60.73 60.73 60.73 60.73 345 +0.08(+0.13%)
Sep 27, 2013 60.65 60.65 60.65 60.65 193 -0.37(-0.61%)
Sep 26, 2013 60.94 61.10 60.82 61.02 5,489 -0.02(-0.03%)
Sep 25, 2013 61.00 61.07 60.90 61.04 1,104 -0.28(-0.46%)
Sep 24, 2013 61.10 61.32 61.00 61.32 2,787 +0.18(+0.29%)
Sep 23, 2013 61.05 61.14 60.99 61.14 1,735 -1.06(-1.70%)
Sep 20, 2013 62.32 62.32 62.20 62.20 500 +0.15(+0.23%)
Sep 19, 2013 62.44 62.44 62.05 62.05 1,280 -0.09(-0.14%)
Sep 18, 2013 62.35 62.35 62.14 62.14 600 +0.53(+0.86%)
Sep 17, 2013 61.51 61.61 61.51 61.61 445 +0.67(+1.10%)
Sep 13, 2013 61.05 60.94 60.94 60.94 33,400 +0.03(+0.05%)
Sep 12, 2013 60.91 60.91 60.91 60.91 1,009 -0.04(-0.07%)
Sep 11, 2013 60.95 60.95 60.95 60.95 499 +0.20(+0.34%)
Sep 10, 2013 60.75 60.79 60.63 60.75 2,518 +0.57(+0.95%)
Sep 09, 2013 60.17 60.18 60.17 60.18 19,750 +0.10(+0.17%)
Sep 06, 2013 60.00 60.08 59.90 60.08 2,237 +0.21(+0.35%)
Sep 05, 2013 59.85 59.87 59.85 59.87 10,685 +0.07(+0.12%)
Sep 04, 2013 59.68 59.80 59.68 59.80 1,164 +0.65(+1.10%)
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.