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, 2018 28.60 28.67 28.32 28.44 243,900 +0.14(+0.49%)
Dec 28, 2018 28.55 28.70 28.28 28.30 50,500 +0.06(+0.21%)
Dec 27, 2018 27.76 28.28 27.37 28.24 85,275 +0.14(+0.49%)
Dec 26, 2018 27.00 28.10 26.78 28.10 22,631 +1.25(+4.64%)
Dec 24, 2018 27.45 27.45 26.86 26.86 18,000 -1.11(-3.97%)
Dec 21, 2018 28.57 28.73 27.87 27.97 12,500 -0.49(-1.71%)
Dec 20, 2018 28.72 28.96 28.26 28.45 22,942 -0.50(-1.73%)
Dec 19, 2018 29.31 29.82 28.81 28.95 76,090 -0.45(-1.53%)
Dec 18, 2018 29.56 29.67 29.25 29.40 4,852 +0.05(+0.18%)
Dec 17, 2018 29.70 29.86 29.24 29.35 3,515 -0.61(-2.04%)
Dec 14, 2018 30.26 30.26 29.88 29.96 3,100 -0.49(-1.60%)
Dec 13, 2018 30.49 30.51 30.45 30.45 418 -0.08(-0.27%)
Dec 12, 2018 30.86 30.86 30.53 30.53 1,619 +0.16(+0.53%)
Dec 11, 2018 30.72 30.72 30.37 30.37 1,693 -0.00(-0.01%)
Dec 10, 2018 30.35 30.46 30.00 30.37 8,299 -0.10(-0.33%)
Dec 07, 2018 31.23 31.23 30.37 30.47 1,700 -0.67(-2.15%)
Dec 06, 2018 30.93 31.14 30.37 31.14 23,124 -0.09(-0.29%)
Dec 04, 2018 31.97 31.99 31.23 31.23 9,100 -0.99(-3.07%)
Dec 03, 2018 32.69 32.69 32.14 32.22 5,400 +0.26(+0.81%)
Nov 30, 2018 31.78 31.99 31.70 31.96 133,100 +0.12(+0.38%)
Nov 29, 2018 31.77 31.84 31.63 31.84 32,419 +0.20(+0.63%)
Nov 28, 2018 31.17 31.66 31.17 31.64 3,534 +0.54(+1.74%)
Nov 27, 2018 31.03 31.10 30.99 31.10 2,657 -0.01(-0.03%)
Nov 26, 2018 31.09 31.11 30.96 31.11 1,071 +0.38(+1.24%)
Nov 23, 2018 30.50 30.73 30.50 30.73 700 +0.02(+0.07%)
Nov 21, 2018 30.71 30.71 30.71 0 -0.04(-0.13%)
Nov 20, 2018 30.87 31.08 30.71 30.75 3,142 -0.61(-1.95%)
Nov 19, 2018 31.56 31.62 31.30 31.36 3,564 -0.46(-1.45%)
Nov 16, 2018 31.74 31.83 31.68 31.82 94,800 +0.09(+0.28%)
Nov 15, 2018 31.27 31.75 31.27 31.73 4,795 +0.18(+0.57%)
Nov 14, 2018 31.62 31.62 31.37 31.55 2,053 -0.27(-0.86%)
Nov 13, 2018 31.75 31.82 31.75 31.82 1,953 +0.12(+0.39%)
Nov 12, 2018 32.33 32.33 31.70 31.70 437 -0.41(-1.28%)
Nov 09, 2018 32.37 32.37 32.11 32.11 182,400 -0.45(-1.37%)
Nov 08, 2018 32.60 32.60 32.51 32.55 1,043 -0.05(-0.17%)
Nov 07, 2018 32.08 32.61 32.08 32.61 4,197 +0.77(+2.41%)
Nov 06, 2018 32.00 32.00 31.84 31.84 1,311 -0.02(-0.05%)
Nov 05, 2018 31.74 31.86 31.74 31.86 19,054 +0.27(+0.85%)
Nov 02, 2018 31.95 31.95 31.54 31.59 2,800 -0.21(-0.67%)
Nov 01, 2018 31.62 31.80 31.62 31.80 678 +0.09(+0.29%)
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%)
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.