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 (%)
Mar 31, 2015 73.99 74.44 73.96 74.44 1,624 -0.17(-0.23%)
Mar 30, 2015 74.24 74.61 74.23 74.61 1,546 +1.16(+1.58%)
Mar 27, 2015 73.22 73.50 73.22 73.45 1,133 +0.22(+0.30%)
Mar 26, 2015 73.15 73.68 73.14 73.23 16,442 -0.74(-1.00%)
Mar 25, 2015 73.94 73.94 73.94 73.97 500 -1.36(-1.80%)
Mar 23, 2015 75.37 75.37 75.33 75.33 29 -0.22(-0.29%)
Mar 20, 2015 75.21 75.55 75.21 75.55 1,474 +0.61(+0.81%)
Mar 19, 2015 75.08 75.14 74.64 74.94 2,313 +1.03(+1.39%)
Mar 18, 2015 74.23 74.23 73.91 73.91 685 -0.17(-0.23%)
Mar 17, 2015 74.05 74.08 74.02 74.08 412 -0.48(-0.64%)
Mar 16, 2015 74.16 74.65 73.91 74.56 3,334 +1.18(+1.61%)
Mar 13, 2015 73.69 73.91 73.16 73.38 17,356 -0.74(-1.00%)
Mar 12, 2015 73.81 74.12 73.68 74.12 7,165 +0.95(+1.30%)
Mar 11, 2015 73.03 73.39 72.94 73.17 3,979 -0.16(-0.22%)
Mar 10, 2015 74.22 74.22 73.29 73.33 9,469 -1.12(-1.50%)
Mar 09, 2015 74.14 74.48 74.14 74.45 459 +0.38(+0.52%)
Mar 06, 2015 75.03 75.03 74.07 74.07 2,389 -0.80(-1.07%)
Mar 05, 2015 75.52 75.52 74.84 74.87 25,087 -0.21(-0.28%)
Mar 04, 2015 74.87 75.13 74.87 75.08 5,103 -0.32(-0.42%)
Mar 03, 2015 75.46 75.46 75.17 75.40 6,248 -0.14(-0.19%)
Mar 02, 2015 75.47 75.57 75.29 75.54 3,131 +0.16(+0.21%)
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%)
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.