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 27, 2015 75.46 75.55 75.26 75.38 5,576 -0.04(-0.05%)
Feb 26, 2015 75.48 75.63 75.11 75.42 16,909 -0.13(-0.18%)
Feb 25, 2015 75.55 75.74 75.55 75.55 3,887 -0.27(-0.35%)
Feb 24, 2015 75.50 75.82 75.50 75.82 2,054 +0.49(+0.65%)
Feb 23, 2015 75.17 75.50 75.17 75.33 1,390 -0.10(-0.13%)
Feb 20, 2015 75.43 75.43 75.43 75.43 761 +0.30(+0.40%)
Feb 19, 2015 75.32 75.32 75.13 75.13 578 +0.13(+0.17%)
Feb 18, 2015 75.00 75.00 75.00 75.00 338 -0.27(-0.36%)
Feb 17, 2015 75.27 75.27 75.27 75.27 476 +0.11(+0.14%)
Feb 13, 2015 74.73 75.16 75.16 75.16 2,900 +0.60(+0.80%)
Feb 12, 2015 74.64 74.78 74.56 74.56 791 +0.60(+0.81%)
Feb 11, 2015 73.69 74.01 73.69 73.96 2,137 +0.02(+0.02%)
Feb 10, 2015 73.60 73.98 73.60 73.94 1,995 +0.66(+0.91%)
Feb 09, 2015 73.55 73.59 73.28 73.28 3,355 -0.95(-1.28%)
Feb 06, 2015 73.91 74.23 73.91 74.23 1,788 +0.60(+0.81%)
Feb 05, 2015 73.63 73.66 73.50 73.63 1,283 +0.25(+0.35%)
Feb 04, 2015 72.95 73.38 72.95 73.38 7,445 +0.42(+0.58%)
Feb 03, 2015 72.96 72.96 72.96 72.96 551 +0.88(+1.21%)
Feb 02, 2015 70.71 72.10 70.71 72.08 905 +0.92(+1.29%)
Jan 30, 2015 71.13 71.71 71.13 71.16 2,708 -0.85(-1.18%)
Jan 29, 2015 71.42 72.17 71.42 72.01 18,540 -0.16(-0.22%)
Jan 28, 2015 73.08 73.08 72.09 72.17 1,794 -0.35(-0.48%)
Jan 27, 2015 72.46 72.86 72.42 72.52 3,613 -0.78(-1.06%)
Jan 26, 2015 73.10 73.33 72.71 73.30 5,457 -0.02(-0.03%)
Jan 23, 2015 73.49 73.49 72.87 73.32 3,821 -0.19(-0.26%)
Jan 22, 2015 73.00 73.51 72.80 73.51 5,202 +1.17(+1.62%)
Jan 21, 2015 72.12 72.63 71.98 72.34 2,755 +0.37(+0.51%)
Jan 20, 2015 72.01 72.01 71.61 71.97 1,352 +0.15(+0.21%)
Jan 16, 2015 71.28 71.82 71.28 71.82 2,847 +0.83(+1.17%)
Jan 15, 2015 71.21 71.29 70.99 70.99 2,765 -0.59(-0.83%)
Jan 14, 2015 71.48 71.58 70.90 71.58 3,222 -0.55(-0.76%)
Jan 13, 2015 73.27 73.32 71.83 72.13 9,727 -0.29(-0.40%)
Jan 12, 2015 72.28 72.53 72.20 72.42 3,795 -0.69(-0.94%)
Jan 09, 2015 74.05 74.05 73.07 73.11 5,995 -0.63(-0.86%)
Jan 08, 2015 72.98 73.80 72.98 73.74 25,789 +1.30(+1.80%)
Jan 07, 2015 72.78 72.78 72.07 72.44 4,510 +0.61(+0.85%)
Jan 06, 2015 72.75 72.75 71.38 71.83 18,233 -0.51(-0.71%)
Jan 05, 2015 72.54 72.81 72.25 72.34 50,568 -1.35(-1.84%)
Jan 02, 2015 73.59 73.69 73.59 73.69 1,347 -0.66(-0.89%)
Dec 31, 2014 74.99 74.35 74.35 74.35 1,100 -0.29(-0.38%)
Dec 30, 2014 75.07 75.07 74.64 74.64 13,243 -0.52(-0.69%)
Dec 29, 2014 74.95 75.16 74.93 75.16 9,055 +0.17(+0.23%)
Dec 26, 2014 74.88 74.99 74.88 74.99 903 +0.20(+0.27%)
Dec 24, 2014 74.69 74.78 74.78 74.78 21,600 -0.05(-0.06%)
Dec 23, 2014 74.48 74.84 74.48 74.83 6,003 +0.61(+0.82%)
Dec 22, 2014 74.28 74.28 74.16 74.22 5,305 -0.22(-0.30%)
Dec 19, 2014 74.58 74.58 73.73 74.44 11,338 +0.36(+0.49%)
Dec 18, 2014 74.00 74.08 73.53 74.08 47,613 +1.55(+2.14%)
Dec 17, 2014 72.37 72.54 72.06 72.53 4,153 +0.76(+1.06%)
Dec 16, 2014 71.49 72.51 71.49 71.77 5,050 -0.10(-0.14%)
Dec 15, 2014 72.33 72.33 71.87 71.87 2,062 -0.77(-1.06%)
Dec 12, 2014 73.06 73.15 72.55 72.64 19,066 -0.63(-0.86%)
Dec 11, 2014 73.46 74.04 73.26 73.27 1,979 +0.28(+0.39%)
Dec 10, 2014 73.72 73.72 72.98 72.98 16,990 -1.11(-1.50%)
Dec 09, 2014 73.47 74.10 73.47 74.10 10,213 +0.00(+0.00%)
Dec 08, 2014 74.75 74.75 74.10 74.10 4,477 -0.73(-0.98%)
Dec 05, 2014 74.88 74.88 74.77 74.83 1,175 +0.06(+0.08%)
Dec 04, 2014 74.87 74.87 74.33 74.77 7,913 -0.03(-0.04%)
Dec 03, 2014 74.62 74.88 74.46 74.80 11,866 +0.47(+0.64%)
Dec 02, 2014 74.19 74.37 74.19 74.33 1,041 +0.52(+0.70%)
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.