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, 2019 36.75 36.92 36.69 36.92 6,300 +0.12(+0.33%)
Dec 30, 2019 36.97 36.97 36.76 36.80 10,517 -0.15(-0.41%)
Dec 27, 2019 37.06 37.06 36.95 36.95 5,000 -0.03(-0.07%)
Dec 26, 2019 36.96 37.01 36.92 36.98 7,111 +0.06(+0.15%)
Dec 24, 2019 36.93 36.93 36.84 36.92 7,400 +0.12(+0.34%)
Dec 23, 2019 36.83 36.85 36.77 36.80 35,889 -0.34(-0.92%)
Dec 20, 2019 37.19 37.19 37.14 37.14 4,400 +0.21(+0.56%)
Dec 19, 2019 36.89 37.00 36.89 36.93 2,977 +0.07(+0.19%)
Dec 18, 2019 36.88 36.91 36.82 36.86 5,907 -0.06(-0.18%)
Dec 17, 2019 36.86 36.96 36.86 36.92 15,680 +0.10(+0.28%)
Dec 16, 2019 36.89 36.94 36.82 36.82 3,813 +0.27(+0.73%)
Dec 13, 2019 36.60 36.61 36.51 36.56 900 -0.08(-0.22%)
Dec 12, 2019 36.57 36.64 36.41 36.64 18,208 +0.38(+1.04%)
Dec 11, 2019 36.24 36.29 36.18 36.26 27,815 +0.16(+0.44%)
Dec 10, 2019 36.19 36.20 36.10 36.10 1,627 -0.04(-0.11%)
Dec 09, 2019 36.34 36.34 36.12 36.14 985 -0.13(-0.36%)
Dec 06, 2019 36.14 36.28 36.14 36.27 9,100 +0.39(+1.08%)
Dec 05, 2019 35.63 35.92 35.63 35.88 38,774 +0.13(+0.38%)
Dec 04, 2019 35.64 35.82 35.64 35.75 1,523 +0.28(+0.79%)
Dec 03, 2019 35.38 35.47 35.28 35.47 23,282 -0.35(-0.98%)
Dec 02, 2019 35.95 35.95 35.82 35.82 3,646 -0.32(-0.88%)
Nov 29, 2019 36.18 36.22 36.13 36.14 67,700 -0.06(-0.17%)
Nov 27, 2019 36.16 36.27 36.16 36.20 33,100 +0.05(+0.15%)
Nov 26, 2019 36.10 36.15 36.10 36.15 1,424 +0.07(+0.18%)
Nov 25, 2019 36.00 36.13 36.00 36.08 2,719 +0.34(+0.94%)
Nov 22, 2019 35.70 35.78 35.63 35.74 2,600 +0.04(+0.12%)
Nov 21, 2019 35.62 35.71 35.61 35.70 4,008 +0.03(+0.08%)
Nov 20, 2019 35.80 35.81 35.67 35.67 3,414 -0.24(-0.66%)
Nov 19, 2019 35.88 35.99 35.88 35.91 1,856 -0.06(-0.17%)
Nov 18, 2019 36.02 36.02 35.89 35.97 1,348 +0.05(+0.14%)
Nov 15, 2019 35.84 35.92 35.77 35.92 5,400 +0.25(+0.69%)
Nov 14, 2019 35.63 35.73 35.61 35.67 6,096 +0.02(+0.05%)
Nov 13, 2019 35.48 35.71 35.48 35.66 47,455 +0.00(+0.00%)
Nov 12, 2019 35.74 35.74 35.66 35.66 259 +0.07(+0.19%)
Nov 11, 2019 35.46 35.62 35.46 35.59 3,255 -0.06(-0.17%)
Nov 08, 2019 35.65 35.65 35.58 35.65 1,800 +0.06(+0.18%)
Nov 07, 2019 35.69 35.74 35.57 35.59 30,066 +0.17(+0.49%)
Nov 06, 2019 35.33 35.43 35.33 35.41 2,748 -0.03(-0.08%)
Nov 05, 2019 35.49 35.50 35.44 35.44 1,873 +0.06(+0.18%)
Nov 04, 2019 35.28 35.39 35.28 35.38 3,681 +0.17(+0.50%)
Nov 01, 2019 34.99 35.20 34.99 35.20 5,900 +0.50(+1.44%)
Oct 31, 2019 34.69 34.70 34.57 34.70 1,790 -0.15(-0.43%)
Oct 30, 2019 34.84 34.92 34.73 34.85 7,970 -0.04(-0.12%)
Oct 29, 2019 34.90 34.96 34.89 34.89 453 -0.03(-0.10%)
Oct 28, 2019 34.81 34.97 34.81 34.92 1,987 +0.20(+0.57%)
Oct 25, 2019 34.65 34.76 34.61 34.73 2,900 +0.30(+0.86%)
Oct 24, 2019 34.49 34.53 34.40 34.43 51,430 +0.03(+0.09%)
Oct 23, 2019 34.40 34.41 34.33 34.40 4,040 +0.02(+0.07%)
Oct 22, 2019 34.45 34.52 34.38 34.38 788 -0.02(-0.06%)
Oct 21, 2019 34.38 34.40 34.37 34.40 882 +0.28(+0.83%)
Oct 18, 2019 34.11 34.14 34.00 34.11 6,200 +0.02(+0.06%)
Oct 17, 2019 34.25 34.25 34.08 34.09 5,227 +0.05(+0.15%)
Oct 16, 2019 34.02 34.15 34.02 34.04 2,294 -0.10(-0.28%)
Oct 15, 2019 33.81 34.19 33.81 34.14 1,745 +0.36(+1.07%)
Oct 14, 2019 33.76 33.81 33.76 33.78 1,064 +0.03(+0.08%)
Oct 11, 2019 33.91 34.03 33.75 33.75 5,500 +0.35(+1.05%)
Oct 10, 2019 33.19 33.50 33.19 33.40 28,122 +0.27(+0.81%)
Oct 09, 2019 33.09 33.20 33.09 33.13 3,598 +0.27(+0.82%)
Oct 08, 2019 33.29 33.29 32.86 32.86 2,386 -0.53(-1.60%)
Oct 07, 2019 33.40 33.40 33.40 33.40 301 -0.08(-0.25%)
Oct 04, 2019 33.25 33.48 33.15 33.48 4,200 +0.50(+1.53%)
Oct 03, 2019 32.83 32.98 32.43 32.98 1,289 +0.18(+0.54%)
Oct 02, 2019 33.00 33.05 32.65 32.80 25,550 -0.63(-1.88%)
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.