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 (%)
Apr 30, 2018 31.41 31.41 31.29 31.29 2,867 +0.00(+0.02%)
Apr 27, 2018 31.30 31.32 31.18 31.29 2,527 +0.12(+0.38%)
Apr 26, 2018 31.09 31.37 31.09 31.17 15,154 +0.14(+0.45%)
Apr 25, 2018 30.96 31.03 30.89 31.03 1,651 +0.08(+0.24%)
Apr 24, 2018 31.26 31.29 30.94 30.95 1,118 -0.24(-0.75%)
Apr 23, 2018 31.26 31.26 31.19 31.19 1,026 -0.14(-0.45%)
Apr 20, 2018 31.44 31.44 31.30 31.33 3,223 -0.10(-0.30%)
Apr 19, 2018 31.56 31.57 31.43 31.43 2,324 -0.36(-1.13%)
Apr 18, 2018 31.79 31.79 31.79 31.79 383 +0.05(+0.14%)
Apr 17, 2018 31.62 31.75 31.62 31.74 2,845 +0.22(+0.71%)
Apr 16, 2018 31.51 31.55 31.34 31.52 53,509 +0.28(+0.88%)
Apr 13, 2018 31.63 31.63 31.16 31.24 5,383 -0.17(-0.54%)
Apr 12, 2018 31.30 31.41 31.30 31.41 3,388 +0.23(+0.74%)
Apr 11, 2018 31.12 31.18 31.12 31.18 787 -0.09(-0.27%)
Apr 10, 2018 31.20 31.31 31.19 31.27 1,147 +0.21(+0.69%)
Apr 09, 2018 30.93 31.19 30.93 31.05 5,642 +0.41(+1.34%)
Apr 06, 2018 31.01 31.06 30.50 30.64 6,908 -0.79(-2.51%)
Apr 05, 2018 31.27 31.43 31.24 31.43 2,496 +0.39(+1.27%)
Apr 04, 2018 30.38 31.03 30.38 31.03 53,819 +0.33(+1.07%)
Apr 03, 2018 30.44 30.72 30.41 30.70 2,193 +0.47(+1.57%)
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.