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, 2014 66.58 67.22 66.58 66.61 1,216 +0.08(+0.12%)
Feb 27, 2014 66.53 66.75 66.48 66.53 17,094 +0.07(+0.10%)
Feb 26, 2014 66.30 66.75 66.27 66.46 2,056 +0.05(+0.08%)
Feb 25, 2014 66.03 66.50 66.03 66.41 2,010 -0.30(-0.45%)
Feb 24, 2014 66.68 66.71 66.25 66.71 1,348 +0.46(+0.69%)
Feb 21, 2014 66.07 66.45 66.07 66.25 2,693 -0.03(-0.05%)
Feb 20, 2014 66.08 66.32 66.08 66.28 1,400 +0.36(+0.55%)
Feb 19, 2014 65.90 65.92 65.90 65.92 727 -0.43(-0.65%)
Feb 18, 2014 66.47 66.47 66.35 66.35 1,691 +0.26(+0.39%)
Feb 14, 2014 66.10 66.09 66.09 66.09 700 +0.42(+0.64%)
Feb 13, 2014 65.58 65.91 65.19 65.67 9,810 +0.25(+0.38%)
Feb 12, 2014 65.42 65.42 65.42 65.42 779 -0.05(-0.08%)
Feb 11, 2014 64.48 65.47 64.48 65.47 3,726 +0.68(+1.05%)
Feb 10, 2014 64.37 64.82 64.35 64.79 5,560 +0.25(+0.39%)
Feb 07, 2014 64.23 64.54 64.01 64.54 1,893 +0.56(+0.88%)
Feb 06, 2014 63.20 63.98 63.20 63.98 4,267 +0.74(+1.16%)
Feb 05, 2014 63.46 63.46 62.69 63.24 2,799 -0.05(-0.08%)
Feb 04, 2014 62.84 63.30 62.83 63.29 6,399 +0.43(+0.68%)
Feb 03, 2014 64.37 64.37 62.63 62.86 11,081 -1.59(-2.47%)
Jan 31, 2014 64.20 64.61 64.10 64.45 8,320 -0.30(-0.46%)
Jan 30, 2014 64.53 64.81 64.52 64.75 11,388 +0.61(+0.95%)
Jan 29, 2014 64.41 64.48 64.10 64.14 5,856 -0.54(-0.83%)
Jan 28, 2014 64.40 64.68 64.40 64.68 2,606 +0.20(+0.30%)
Jan 27, 2014 64.94 64.94 64.13 64.48 12,296 -0.29(-0.44%)
Jan 24, 2014 65.00 65.17 64.77 64.77 3,525 -1.13(-1.72%)
Jan 23, 2014 66.12 66.13 65.81 65.90 7,356 -0.72(-1.07%)
Jan 22, 2014 66.88 66.88 66.27 66.62 2,653 +0.15(+0.22%)
Jan 21, 2014 66.97 66.97 66.47 66.47 1,453 -0.13(-0.19%)
Jan 17, 2014 66.72 66.60 66.60 66.60 12,300 -0.07(-0.10%)
Jan 16, 2014 66.67 66.67 66.67 66.67 376 -0.21(-0.31%)
Jan 15, 2014 66.58 66.92 66.58 66.88 3,680 +0.47(+0.71%)
Jan 14, 2014 66.36 66.41 66.19 66.41 1,664 +0.43(+0.65%)
Jan 13, 2014 66.50 66.50 65.72 65.98 1,613 -0.29(-0.44%)
Jan 10, 2014 66.72 66.72 66.27 66.27 1,241 -0.20(-0.29%)
Jan 09, 2014 66.72 66.73 66.18 66.47 7,130 +0.15(+0.22%)
Jan 08, 2014 66.34 66.51 66.32 66.32 937 +0.02(+0.03%)
Jan 07, 2014 66.49 66.52 66.21 66.30 9,129 +0.12(+0.18%)
Jan 06, 2014 66.63 66.63 66.18 66.18 14,087 -0.11(-0.17%)
Jan 03, 2014 66.10 66.33 66.09 66.29 2,515 +0.09(+0.14%)
Jan 02, 2014 66.78 66.78 66.20 66.20 2,345 -0.62(-0.92%)
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%)
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.