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 (%)
Dec 31, 2013 66.64 66.82 66.82 66.82 1,200 +0.44(+0.66%)
Dec 30, 2013 66.50 66.63 66.38 66.38 8,987 -0.29(-0.43%)
Dec 27, 2013 66.68 66.68 66.67 66.67 599 +0.21(+0.31%)
Dec 26, 2013 66.36 66.61 66.32 66.46 2,927 +0.12(+0.18%)
Dec 24, 2013 66.26 66.34 66.15 66.34 1,394 -0.09(-0.13%)
Dec 23, 2013 66.07 66.43 66.07 66.43 4,306 +0.31(+0.46%)
Dec 20, 2013 65.80 66.15 65.80 66.12 3,021 +0.69(+1.05%)
Dec 19, 2013 65.55 65.57 65.43 65.43 1,131 -0.17(-0.26%)
Dec 18, 2013 65.39 65.62 65.10 65.60 973 +0.96(+1.49%)
Dec 17, 2013 64.72 64.75 64.64 64.64 1,387 +0.30(+0.47%)
Dec 16, 2013 64.34 64.34 64.34 64.34 8 +0.00(+0.00%)
Dec 13, 2013 64.48 64.60 64.20 64.34 2,277 -0.06(-0.09%)
Dec 12, 2013 64.61 64.61 64.39 64.39 2,052 -0.25(-0.38%)
Dec 11, 2013 65.35 65.35 64.64 64.64 22,702 -0.87(-1.33%)
Dec 10, 2013 65.61 65.61 65.21 65.51 5,080 +0.04(+0.06%)
Dec 09, 2013 65.62 65.67 65.47 65.47 2,533 +0.74(+1.14%)
Dec 05, 2013 64.73 64.73 64.73 64.73 0 -0.08(-0.13%)
Dec 04, 2013 64.90 64.90 64.81 64.81 475 -0.30(-0.47%)
Dec 03, 2013 65.24 65.24 64.90 65.12 3,621 -0.20(-0.31%)
Dec 02, 2013 65.55 65.60 65.32 65.32 7,109 -0.29(-0.44%)
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%)
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.