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 30, 2015 73.68 73.68 73.68 73.68 106 +0.43(+0.59%)
Nov 27, 2015 73.32 73.35 73.25 73.25 5,023 +0.38(+0.52%)
Nov 24, 2015 72.94 72.87 72.87 72.87 600 -0.55(-0.74%)
Nov 23, 2015 73.29 73.42 73.29 73.42 402 +0.32(+0.43%)
Nov 20, 2015 73.19 73.19 72.98 73.10 374 +0.15(+0.21%)
Nov 19, 2015 72.81 73.11 72.81 72.95 1,326 +0.14(+0.19%)
Nov 18, 2015 72.17 72.87 72.17 72.81 1,751 +0.64(+0.89%)
Nov 17, 2015 72.16 72.16 72.16 72.17 464 +0.07(+0.09%)
Nov 16, 2015 71.20 72.10 71.20 72.10 1,681 +1.17(+1.65%)
Nov 13, 2015 71.26 71.48 70.93 70.93 6,023 -0.89(-1.24%)
Nov 12, 2015 72.23 72.41 71.82 71.82 1,293 -1.64(-2.23%)
Nov 11, 2015 73.50 73.50 72.78 73.46 992 +0.68(+0.93%)
Nov 10, 2015 73.52 73.52 72.78 72.78 1,890 +0.03(+0.04%)
Nov 09, 2015 72.75 72.75 72.75 72.75 268 -1.03(-1.40%)
Nov 06, 2015 73.75 73.95 73.30 73.78 1,476 +0.33(+0.46%)
Nov 04, 2015 74.25 74.25 73.44 73.45 154 -0.56(-0.76%)
Nov 03, 2015 73.98 74.01 73.98 74.01 1,335 +0.18(+0.24%)
Nov 02, 2015 73.18 74.04 72.87 73.83 4,697 +0.47(+0.64%)
Oct 30, 2015 73.23 73.37 73.23 73.36 1,780 +0.12(+0.16%)
Oct 29, 2015 73.11 73.24 73.06 73.24 2,814 +0.37(+0.51%)
Oct 28, 2015 72.97 72.97 72.81 72.87 1,339 +0.50(+0.69%)
Oct 26, 2015 72.68 72.68 72.27 72.37 121 -0.00(-0.00%)
Oct 23, 2015 72.24 72.59 72.24 72.37 644 +0.82(+1.15%)
Oct 20, 2015 71.31 71.81 71.28 71.55 187 +0.25(+0.35%)
Oct 16, 2015 71.62 71.62 71.10 71.30 67 +0.24(+0.34%)
Oct 15, 2015 70.84 71.06 70.50 71.06 3,513 +0.36(+0.51%)
Oct 14, 2015 70.24 70.71 70.24 70.70 3,455 -0.08(-0.11%)
Oct 13, 2015 71.03 71.03 70.78 70.78 404 -0.63(-0.88%)
Oct 09, 2015 70.98 71.41 70.80 71.41 115 +0.42(+0.60%)
Oct 08, 2015 70.72 70.99 70.72 70.99 9,787 +0.88(+1.25%)
Oct 07, 2015 70.77 70.77 69.87 70.11 917 +0.11(+0.16%)
Oct 06, 2015 69.77 70.00 69.77 70.00 646 +0.05(+0.07%)
Oct 05, 2015 69.34 70.04 69.34 69.95 1,704 +2.23(+3.29%)
Oct 02, 2015 67.08 67.91 66.49 67.72 2,521 +0.40(+0.59%)
Oct 01, 2015 67.63 67.72 67.31 67.32 3,767 -0.19(-0.28%)
Sep 30, 2015 66.95 67.53 66.70 67.51 6,431 +1.22(+1.83%)
Sep 29, 2015 66.39 66.78 66.30 66.30 5,522 -0.08(-0.13%)
Sep 28, 2015 67.36 67.36 66.38 66.38 3,561 -1.52(-2.24%)
Sep 25, 2015 68.49 68.60 67.80 67.90 3,833 +0.36(+0.53%)
Sep 24, 2015 67.22 67.54 67.22 67.54 5,207 -0.54(-0.79%)
Sep 23, 2015 67.83 68.11 67.83 68.08 375 -0.02(-0.03%)
Sep 22, 2015 68.13 68.13 68.10 68.10 487 -0.89(-1.29%)
Sep 21, 2015 68.96 68.99 68.96 68.99 1,167 -0.29(-0.42%)
Sep 18, 2015 69.83 69.83 69.28 69.28 1,734 -1.37(-1.94%)
Sep 17, 2015 70.53 71.00 70.34 70.65 8,815 -0.03(-0.04%)
Sep 16, 2015 70.05 70.68 70.05 70.68 1,332 +0.67(+0.96%)
Sep 15, 2015 70.05 70.10 69.85 70.01 7,894 +0.89(+1.29%)
Sep 14, 2015 69.17 69.25 69.05 69.12 14,983 -0.07(-0.10%)
Sep 11, 2015 69.14 69.23 68.80 69.19 3,258 +0.28(+0.41%)
Sep 10, 2015 69.13 69.37 68.91 68.91 39,495 +0.21(+0.31%)
Sep 09, 2015 70.03 70.03 68.70 68.70 1,231 -0.76(-1.09%)
Sep 08, 2015 69.05 69.46 69.05 69.46 843 +1.32(+1.94%)
Sep 04, 2015 68.23 68.14 68.14 68.14 1,800 -1.06(-1.53%)
Sep 03, 2015 69.49 69.80 69.18 69.20 15,676 +0.88(+1.29%)
Sep 02, 2015 68.74 68.75 68.32 68.32 969 +0.38(+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.