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, 2015 71.84 71.09 71.09 71.09 3,400 -0.68(-0.95%)
Dec 30, 2015 71.70 71.81 71.70 71.77 1,536 -0.35(-0.48%)
Dec 29, 2015 71.89 72.34 71.89 72.12 3,856 +1.05(+1.48%)
Dec 28, 2015 71.46 71.46 71.00 71.07 1,364 -0.17(-0.24%)
Dec 24, 2015 71.66 71.24 71.24 71.24 11,700 -0.13(-0.18%)
Dec 23, 2015 71.02 71.54 71.02 71.37 1,241 +0.38(+0.54%)
Dec 22, 2015 70.47 70.99 70.36 70.99 1,435 +0.73(+1.04%)
Dec 21, 2015 69.77 70.26 69.70 70.26 1,508 -0.05(-0.07%)
Dec 18, 2015 70.83 70.83 70.31 70.31 2,695 -1.49(-2.08%)
Dec 17, 2015 72.75 72.75 71.55 71.80 1,147 -0.65(-0.90%)
Dec 16, 2015 71.78 72.59 71.61 72.45 3,022 +0.59(+0.82%)
Dec 15, 2015 70.83 71.86 70.83 71.86 1,112 +1.43(+2.03%)
Dec 14, 2015 69.96 70.43 69.96 70.43 819 +0.12(+0.17%)
Dec 11, 2015 71.23 71.23 70.31 70.31 7,425 -1.89(-2.62%)
Dec 10, 2015 71.80 72.20 71.69 72.20 483 +0.55(+0.77%)
Dec 09, 2015 71.94 72.68 71.65 71.65 856 -0.53(-0.73%)
Dec 08, 2015 72.48 72.69 71.98 72.18 1,741 -0.72(-0.99%)
Dec 07, 2015 72.90 72.94 72.55 72.90 786 -0.27(-0.36%)
Dec 04, 2015 73.26 73.26 73.17 73.17 575 +1.50(+2.09%)
Dec 03, 2015 71.69 72.28 71.65 71.67 907 -1.64(-2.24%)
Dec 02, 2015 73.99 73.99 73.31 73.31 531 -0.59(-0.80%)
Dec 01, 2015 73.59 73.90 73.27 73.90 1,814 +0.22(+0.30%)
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%)
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.