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 (%)
Feb 28, 2018 32.43 32.47 32.30 32.30 2,459 -0.17(-0.52%)
Feb 27, 2018 32.70 32.83 32.44 32.47 1,987 -0.32(-0.98%)
Feb 26, 2018 32.49 32.79 32.49 32.79 734 +0.59(+1.83%)
Feb 23, 2018 32.10 32.20 32.10 32.20 3,787 +0.27(+0.85%)
Feb 22, 2018 32.13 32.17 31.93 31.93 3,975 -0.36(-1.13%)
Feb 21, 2018 32.14 32.32 32.14 32.29 2,179 +0.25(+0.79%)
Feb 20, 2018 32.17 32.30 31.90 32.04 7,016 -0.34(-1.05%)
Feb 16, 2018 32.38 32.38 32.38 0 +0.21(+0.65%)
Feb 15, 2018 32.07 32.21 31.87 32.17 3,067 +0.51(+1.60%)
Feb 14, 2018 31.47 31.70 31.47 31.66 3,107 +0.40(+1.29%)
Feb 13, 2018 31.17 31.32 31.17 31.26 2,876 -0.18(-0.57%)
Feb 12, 2018 31.26 31.49 31.05 31.44 3,323 +0.44(+1.42%)
Feb 09, 2018 30.81 31.14 30.05 31.00 18,002 +0.49(+1.61%)
Feb 08, 2018 31.44 31.44 30.51 30.51 6,424 -1.30(-4.09%)
Feb 07, 2018 31.75 31.91 31.75 31.81 1,839 +0.00(+0.00%)
Feb 06, 2018 31.20 31.81 30.83 31.81 28,491 +0.09(+0.30%)
Feb 05, 2018 32.28 32.29 31.24 31.72 20,479 -0.92(-2.83%)
Feb 02, 2018 33.12 33.12 32.59 32.64 4,451 -0.60(-1.81%)
Feb 01, 2018 33.27 33.37 33.16 33.24 88,945 -0.03(-0.09%)
Jan 31, 2018 33.77 33.77 33.24 33.27 8,965 -0.01(-0.03%)
Jan 30, 2018 33.79 33.28 33.28 14,291 -0.51(-1.51%)
Jan 29, 2018 33.88 34.03 33.67 33.79 16,958 -0.03(-0.09%)
Jan 26, 2018 33.73 33.83 33.61 33.82 10,426 +0.15(+0.45%)
Jan 25, 2018 33.62 33.77 33.60 33.67 40,949 +0.13(+0.39%)
Jan 24, 2018 33.78 33.80 33.54 33.54 4,322 -0.11(-0.33%)
Jan 23, 2018 33.61 33.69 33.57 33.65 2,318 +0.00(+0.00%)
Jan 22, 2018 33.35 33.65 33.35 33.65 7,045 +0.24(+0.72%)
Jan 19, 2018 33.37 33.41 33.19 33.41 15,318 +0.28(+0.85%)
Jan 18, 2018 33.39 33.39 33.13 33.13 30,614 -0.12(-0.38%)
Jan 17, 2018 33.03 33.30 32.96 33.26 26,230 +0.36(+1.08%)
Jan 16, 2018 33.23 33.40 32.90 32.90 8,116 -0.16(-0.48%)
Jan 12, 2018 33.06 33.06 33.06 0 +0.21(+0.65%)
Jan 11, 2018 32.70 32.84 32.70 32.84 2,991 +0.25(+0.77%)
Jan 10, 2018 32.65 32.59 8,659 -0.19(-0.57%)
Jan 09, 2018 32.59 32.78 32.59 32.78 14,787 +0.25(+0.77%)
Jan 08, 2018 32.49 32.58 32.45 32.53 10,982 +0.04(+0.11%)
Jan 05, 2018 32.58 32.58 32.40 32.49 4,363 +0.15(+0.48%)
Jan 04, 2018 32.38 32.42 32.34 32.34 7,331 +0.05(+0.15%)
Jan 03, 2018 32.15 32.31 32.12 32.29 79,291 +0.15(+0.47%)
Jan 02, 2018 32.14 31.97 32.14 26,353 +0.27(+0.85%)
Dec 29, 2017 31.87 31.87 31.87 0 -0.07(-0.22%)
Dec 28, 2017 31.91 31.99 31.91 31.94 3,329 +0.03(+0.09%)
Dec 27, 2017 31.89 31.91 31.89 31.91 1,137 -0.03(-0.09%)
Dec 26, 2017 31.82 31.94 31.82 31.94 773 -0.14(-0.44%)
Dec 22, 2017 32.11 32.19 32.06 32.08 17,078 -0.08(-0.25%)
Dec 21, 2017 32.14 32.34 32.09 32.16 3,191 -0.06(-0.19%)
Dec 20, 2017 32.29 32.29 32.08 32.22 2,522 +0.05(+0.16%)
Dec 19, 2017 32.30 32.30 32.17 32.17 912 -0.09(-0.28%)
Dec 18, 2017 32.43 32.43 32.26 32.26 13,837 +0.17(+0.53%)
Dec 15, 2017 31.70 32.09 31.70 32.09 3,959 +0.42(+1.33%)
Dec 14, 2017 31.97 31.98 31.67 31.67 6,730 -0.35(-1.11%)
Dec 13, 2017 32.01 32.05 31.91 32.02 5,335 +0.13(+0.42%)
Dec 12, 2017 31.88 31.91 31.88 31.89 1,029 +0.06(+0.19%)
Dec 11, 2017 31.67 31.87 31.67 31.83 2,519 +0.12(+0.38%)
Dec 08, 2017 31.71 31.71 31.71 31.71 342 +0.13(+0.43%)
Dec 07, 2017 31.53 31.58 31.50 31.58 3,277 +0.12(+0.37%)
Dec 05, 2017 31.46 31.46 31.46 270 -0.31(-0.98%)
Dec 04, 2017 31.94 31.94 31.66 31.77 1,897 +0.25(+0.80%)
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.