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, 2019 32.12 32.21 32.05 32.05 170,589 -0.11(-0.35%)
Feb 27, 2019 32.10 32.18 32.10 32.16 2,340 -0.04(-0.11%)
Feb 26, 2019 32.26 32.27 32.17 32.20 1,825 -0.04(-0.12%)
Feb 25, 2019 32.47 32.47 32.23 32.23 3,354 +0.03(+0.10%)
Feb 22, 2019 32.08 32.20 32.08 32.20 2,800 +0.16(+0.51%)
Feb 21, 2019 32.25 32.25 32.01 32.04 17,143 -0.17(-0.53%)
Feb 20, 2019 32.13 32.23 32.13 32.21 2,929 +0.12(+0.37%)
Feb 19, 2019 31.99 32.15 31.99 32.09 14,151 +0.10(+0.32%)
Feb 15, 2019 31.91 31.99 31.88 31.99 4,400 +0.35(+1.10%)
Feb 14, 2019 31.63 31.73 31.56 31.64 6,206 -0.08(-0.25%)
Feb 13, 2019 31.72 31.79 31.70 31.72 1,363 +0.14(+0.45%)
Feb 12, 2019 31.52 31.62 31.52 31.58 3,510 +0.39(+1.26%)
Feb 11, 2019 31.18 31.18 31.13 31.18 5,882 +0.09(+0.30%)
Feb 08, 2019 31.04 31.09 30.88 31.09 7,100 -0.04(-0.13%)
Feb 07, 2019 31.29 31.29 30.96 31.13 58,059 -0.36(-1.15%)
Feb 06, 2019 31.37 31.49 31.37 31.49 5,277 -0.00(-0.01%)
Feb 05, 2019 31.49 31.52 31.38 31.50 13,874 +0.16(+0.51%)
Feb 04, 2019 31.07 31.34 31.07 31.34 3,605 +0.20(+0.63%)
Feb 01, 2019 31.03 31.24 31.03 31.14 11,300 +0.04(+0.14%)
Jan 31, 2019 30.98 31.10 30.98 31.10 167,463 +0.27(+0.87%)
Jan 30, 2019 30.43 30.92 30.43 30.83 4,423 +0.40(+1.33%)
Jan 29, 2019 30.43 30.53 30.41 30.42 8,196 -0.09(-0.29%)
Jan 28, 2019 30.34 30.51 30.34 30.51 2,060 -0.17(-0.55%)
Jan 25, 2019 30.52 30.78 30.52 30.68 19,100 +0.31(+1.02%)
Jan 24, 2019 30.44 30.44 30.36 30.37 1,531 +0.08(+0.28%)
Jan 23, 2019 30.50 30.50 30.13 30.29 1,923 +0.05(+0.15%)
Jan 22, 2019 30.39 30.39 30.10 30.24 6,812 -0.41(-1.34%)
Jan 18, 2019 30.53 30.65 30.53 30.65 3,400 +0.47(+1.54%)
Jan 17, 2019 29.93 30.25 29.93 30.18 12,163 +0.14(+0.46%)
Jan 16, 2019 30.06 30.12 30.01 30.05 5,574 +0.18(+0.59%)
Jan 15, 2019 29.74 29.95 29.74 29.87 5,900 +0.23(+0.77%)
Jan 14, 2019 29.71 29.75 29.64 29.64 23,757 -0.11(-0.36%)
Jan 11, 2019 29.55 29.75 29.55 29.75 7,500 -0.02(-0.07%)
Jan 10, 2019 29.53 29.79 29.41 29.77 48,749 +0.13(+0.44%)
Jan 09, 2019 29.56 29.71 29.56 29.64 4,332 +0.21(+0.70%)
Jan 08, 2019 29.56 29.56 29.18 29.43 7,065 +0.24(+0.83%)
Jan 07, 2019 29.05 29.26 29.05 29.19 936 +0.22(+0.76%)
Jan 04, 2019 28.51 29.01 28.36 28.97 12,600 +0.96(+3.42%)
Jan 03, 2019 28.11 28.44 28.01 28.01 1,535 -0.63(-2.21%)
Jan 02, 2019 28.45 28.72 28.45 28.65 1,110 +0.21(+0.72%)
Dec 31, 2018 28.60 28.67 28.32 28.44 243,900 +0.14(+0.49%)
Dec 28, 2018 28.55 28.70 28.28 28.30 50,500 +0.06(+0.21%)
Dec 27, 2018 27.76 28.28 27.37 28.24 85,275 +0.14(+0.49%)
Dec 26, 2018 27.00 28.10 26.78 28.10 22,631 +1.25(+4.64%)
Dec 24, 2018 27.45 27.45 26.86 26.86 18,000 -1.11(-3.97%)
Dec 21, 2018 28.57 28.73 27.87 27.97 12,500 -0.49(-1.71%)
Dec 20, 2018 28.72 28.96 28.26 28.45 22,942 -0.50(-1.73%)
Dec 19, 2018 29.31 29.82 28.81 28.95 76,090 -0.45(-1.53%)
Dec 18, 2018 29.56 29.67 29.25 29.40 4,852 +0.05(+0.18%)
Dec 17, 2018 29.70 29.86 29.24 29.35 3,515 -0.61(-2.04%)
Dec 14, 2018 30.26 30.26 29.88 29.96 3,100 -0.49(-1.60%)
Dec 13, 2018 30.49 30.51 30.45 30.45 418 -0.08(-0.27%)
Dec 12, 2018 30.86 30.86 30.53 30.53 1,619 +0.16(+0.53%)
Dec 11, 2018 30.72 30.72 30.37 30.37 1,693 -0.00(-0.01%)
Dec 10, 2018 30.35 30.46 30.00 30.37 8,299 -0.10(-0.33%)
Dec 07, 2018 31.23 31.23 30.37 30.47 1,700 -0.67(-2.15%)
Dec 06, 2018 30.93 31.14 30.37 31.14 23,124 -0.09(-0.29%)
Dec 04, 2018 31.97 31.99 31.23 31.23 9,100 -0.99(-3.07%)
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.