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 28, 2017 84.95 84.95 84.41 84.41 342 -0.11(-0.13%)
Apr 27, 2017 85.09 85.09 84.50 84.52 8,771 -0.46(-0.54%)
Apr 26, 2017 85.04 85.18 84.85 84.98 1,353 +0.31(+0.37%)
Apr 25, 2017 84.78 84.78 84.67 84.67 627 +0.53(+0.63%)
Apr 24, 2017 84.11 84.20 84.00 84.14 1,346 +1.11(+1.34%)
Apr 21, 2017 83.35 83.50 83.02 83.02 2,196 -0.09(-0.11%)
Apr 20, 2017 82.92 83.11 82.92 83.11 1,396 +0.47(+0.57%)
Apr 19, 2017 82.64 82.64 82.64 82.64 311 -0.04(-0.05%)
Apr 18, 2017 83.03 83.03 82.53 82.68 1,037 -0.17(-0.20%)
Apr 17, 2017 82.53 82.85 82.53 82.85 10,604 +0.15(+0.18%)
Apr 13, 2017 82.70 82.70 82.70 82.70 547 +0.25(+0.30%)
Apr 12, 2017 82.81 82.81 82.45 82.45 587 -0.89(-1.07%)
Apr 07, 2017 83.34 50 +0.25(+0.30%)
Apr 06, 2017 83.00 83.09 82.95 83.09 1,130 +0.16(+0.20%)
Apr 05, 2017 83.22 84.00 82.93 82.93 1,265 -0.46(-0.55%)
Apr 04, 2017 83.36 83.47 83.36 83.39 680 -0.07(-0.08%)
Apr 03, 2017 83.21 83.46 83.21 83.46 424 -0.17(-0.21%)
Mar 31, 2017 83.60 83.63 83.54 83.63 1,042 +0.12(+0.14%)
Mar 30, 2017 82.84 84.03 82.84 83.51 17,980 +0.37(+0.45%)
Mar 29, 2017 83.19 83.67 83.14 83.14 2,586 -0.28(-0.34%)
Mar 28, 2017 82.96 83.43 82.96 83.42 2,876 +0.92(+1.12%)
Mar 27, 2017 81.73 82.78 81.73 82.50 5,946 -0.82(-0.98%)
Mar 24, 2017 82.95 83.66 82.95 83.32 577 -0.27(-0.32%)
Mar 23, 2017 83.69 83.79 83.59 83.59 2,334 +0.39(+0.47%)
Mar 22, 2017 83.15 83.32 83.07 83.20 2,457 -0.38(-0.46%)
Mar 21, 2017 85.04 85.04 83.44 83.58 2,492 -0.96(-1.14%)
Mar 20, 2017 84.54 84.54 84.54 84.54 88 +0.00(+0.00%)
Mar 17, 2017 84.87 84.87 84.54 84.54 1,358 -0.34(-0.39%)
Mar 16, 2017 85.07 85.07 84.85 84.88 1,457 -0.02(-0.03%)
Mar 15, 2017 84.61 84.90 84.49 84.90 2,000 +0.71(+0.84%)
Mar 14, 2017 84.25 84.25 84.19 84.19 1,009 -0.19(-0.22%)
Mar 13, 2017 84.38 84.38 84.38 84.38 194 +0.05(+0.05%)
Mar 10, 2017 84.95 84.95 84.10 84.34 1,081 +0.25(+0.29%)
Mar 09, 2017 84.22 84.22 84.09 84.09 692 -0.01(-0.02%)
Mar 08, 2017 84.56 84.56 84.10 84.10 2,503 -0.34(-0.40%)
Mar 07, 2017 84.70 84.70 84.44 84.44 9,680 -0.23(-0.27%)
Mar 06, 2017 84.54 84.67 84.37 84.67 683 -0.41(-0.48%)
Mar 02, 2017 85.08 59 -0.68(-0.80%)
Mar 01, 2017 85.66 85.76 85.66 85.76 617 +1.03(+1.21%)
Feb 27, 2017 84.73 48 +0.77(+0.92%)
Feb 24, 2017 83.54 84.08 83.54 83.96 14,658 -0.33(-0.39%)
Feb 23, 2017 83.86 84.29 83.86 84.29 907 -0.14(-0.17%)
Feb 22, 2017 84.23 84.43 84.23 84.43 884 +0.52(+0.62%)
Feb 21, 2017 83.21 84.20 83.21 83.91 1,306 +0.44(+0.53%)
Feb 17, 2017 83.47 83.47 83.47 0 +0.17(+0.20%)
Feb 16, 2017 83.52 83.52 83.30 83.30 1,122 -0.35(-0.41%)
Feb 15, 2017 82.79 83.65 82.79 83.65 1,081 +0.62(+0.75%)
Feb 14, 2017 83.03 83.03 83.03 83.03 245 +0.30(+0.37%)
Feb 13, 2017 82.25 82.72 82.25 82.72 924 +0.42(+0.51%)
Feb 10, 2017 82.13 82.31 82.13 82.31 329 +0.39(+0.47%)
Feb 09, 2017 81.92 81.92 81.92 81.92 309 +0.52(+0.64%)
Feb 07, 2017 81.39 160 -0.03(-0.04%)
Feb 06, 2017 81.42 81.42 81.42 81.42 151 -0.11(-0.13%)
Feb 03, 2017 81.53 81.53 81.53 81.53 1,652 +0.69(+0.85%)
Feb 02, 2017 80.84 80.84 80.84 80.84 532 +0.06(+0.07%)
Feb 01, 2017 81.12 81.33 80.72 80.78 16,284 +0.03(+0.04%)
Jan 31, 2017 80.71 80.75 80.70 80.75 556 -0.07(-0.08%)
Jan 30, 2017 81.05 81.05 80.59 80.82 1,663 -0.27(-0.34%)
Jan 27, 2017 81.57 81.57 81.09 81.09 528 -0.38(-0.46%)
Jan 26, 2017 81.86 81.86 81.46 81.47 3,657 +0.13(+0.16%)
Jan 25, 2017 81.40 81.40 81.34 81.34 753 +1.22(+1.53%)
Jan 23, 2017 80.12 95 -0.50(-0.62%)
Jan 20, 2017 80.29 80.62 80.29 80.62 911 +0.40(+0.50%)
Jan 19, 2017 80.15 80.22 80.00 80.22 623 -0.14(-0.17%)
Jan 18, 2017 80.68 80.68 80.36 80.36 1,033 +0.05(+0.06%)
Jan 17, 2017 80.18 80.31 80.11 80.31 811 -0.55(-0.68%)
Jan 13, 2017 80.86 80.86 80.86 0 +0.43(+0.54%)
Jan 12, 2017 80.08 80.43 80.08 80.43 669 -0.33(-0.40%)
Jan 11, 2017 80.54 80.76 80.54 80.76 1,042 -0.17(-0.22%)
Jan 10, 2017 80.81 80.93 80.68 80.93 1,169 +0.23(+0.28%)
Jan 09, 2017 80.78 80.78 80.71 80.71 1,021 -0.24(-0.30%)
Jan 06, 2017 81.02 81.20 80.64 80.95 22,448 +0.45(+0.56%)
Jan 05, 2017 80.74 80.74 80.50 80.50 750 -0.43(-0.53%)
Jan 04, 2017 80.78 80.99 80.78 80.93 2,121 +0.88(+1.10%)
Jan 03, 2017 80.19 80.19 80.05 80.05 629 +0.28(+0.36%)
Dec 30, 2016 79.77 79.77 79.77 0 -0.41(-0.52%)
Dec 29, 2016 80.24 80.24 79.98 80.18 10,055 +0.07(+0.09%)
Dec 28, 2016 80.31 80.31 80.03 80.11 3,635 -0.63(-0.78%)
Dec 27, 2016 79.90 80.74 79.90 80.74 255 +0.59(+0.74%)
Dec 23, 2016 80.15 80.15 80.15 0 -0.68(-0.84%)
Dec 22, 2016 81.28 81.28 80.83 80.83 259 -0.45(-0.55%)
Dec 21, 2016 81.23 81.39 80.92 81.28 862 +0.23(+0.28%)
Dec 19, 2016 81.05 45 -0.04(-0.05%)
Dec 16, 2016 81.25 81.25 80.64 81.09 3,081 +0.09(+0.11%)
Dec 15, 2016 81.41 81.46 80.70 81.00 26,586 +0.35(+0.43%)
Dec 14, 2016 80.83 81.25 80.65 80.65 1,419 -0.55(-0.68%)
Dec 13, 2016 80.76 81.27 80.66 81.20 1,010 +0.51(+0.63%)
Dec 12, 2016 80.62 81.01 80.58 80.69 954 -0.26(-0.32%)
Dec 09, 2016 80.95 80.95 80.95 80.95 138 +0.42(+0.52%)
Dec 08, 2016 80.42 80.54 80.42 80.53 1,004 +0.50(+0.62%)
Dec 07, 2016 79.94 80.31 79.68 80.03 5,481 +0.87(+1.10%)
Dec 06, 2016 78.83 79.16 78.70 79.16 25,452 +0.74(+0.95%)
Dec 05, 2016 78.76 78.79 78.28 78.42 2,823 +0.27(+0.34%)
Dec 02, 2016 78.21 78.21 77.98 78.15 1,248 -0.30(-0.38%)
Dec 01, 2016 78.16 78.45 78.16 78.45 322 -0.03(-0.04%)
Nov 30, 2016 78.50 78.50 78.48 78.48 421 +0.05(+0.06%)
Nov 28, 2016 78.43 105 +0.02(+0.03%)
Nov 25, 2016 78.61 78.61 78.27 78.41 7,493 -0.01(-0.01%)
Nov 23, 2016 78.42 78.42 78.42 0 +0.29(+0.37%)
Nov 22, 2016 77.62 78.20 77.62 78.13 1,531 +0.63(+0.81%)
Nov 21, 2016 77.46 77.55 77.46 77.50 618 +0.11(+0.14%)
Nov 18, 2016 77.48 77.48 77.23 77.39 4,771 -0.08(-0.10%)
Nov 17, 2016 77.58 77.67 77.22 77.47 2,008 +0.25(+0.32%)
Nov 16, 2016 77.52 77.52 77.03 77.22 1,581 +0.22(+0.29%)
Nov 15, 2016 76.23 77.00 76.23 77.00 1,186 +0.38(+0.49%)
Nov 14, 2016 77.07 77.07 76.58 76.62 929 +0.54(+0.71%)
Nov 11, 2016 75.98 76.08 75.82 76.08 2,243 +0.10(+0.13%)
Nov 10, 2016 76.00 76.31 75.58 75.98 1,507 +0.70(+0.93%)
Nov 09, 2016 74.03 75.38 74.03 75.28 1,805 +0.87(+1.17%)
Nov 08, 2016 74.46 74.46 74.22 74.41 1,198 +0.34(+0.46%)
Nov 07, 2016 73.73 74.07 73.73 74.07 2,655 +1.26(+1.73%)
Nov 04, 2016 72.81 72.81 72.81 72.81 252 -0.11(-0.15%)
Nov 03, 2016 72.70 72.92 72.70 72.92 414 +0.32(+0.45%)
Nov 02, 2016 73.22 73.22 72.60 72.60 348 -0.69(-0.94%)
Nov 01, 2016 73.17 73.29 72.98 73.29 6,686 -0.63(-0.85%)
Oct 31, 2016 73.99 73.99 73.80 73.92 1,716 +0.12(+0.17%)
Oct 28, 2016 73.63 74.08 73.63 73.80 1,751 +0.19(+0.26%)
Oct 27, 2016 74.07 74.07 73.61 73.61 5,207 -0.56(-0.76%)
Oct 26, 2016 74.38 74.38 74.16 74.17 569 -0.05(-0.07%)
Oct 25, 2016 73.94 74.22 73.94 74.22 1,242 +0.07(+0.09%)
Oct 24, 2016 74.37 74.37 74.08 74.15 1,731 +0.13(+0.17%)
Oct 20, 2016 73.82 74.05 73.82 74.02 10 -0.26(-0.35%)
Oct 19, 2016 74.19 74.28 74.19 74.28 210 -0.06(-0.08%)
Oct 18, 2016 74.34 74.34 74.34 74.34 1,510 +0.84(+1.14%)
Oct 17, 2016 73.51 73.51 73.50 73.50 541 -0.30(-0.40%)
Oct 14, 2016 73.88 73.89 73.67 73.80 1,418 -0.21(-0.29%)
Oct 13, 2016 73.34 74.01 73.33 74.01 2,556 +0.33(+0.45%)
Oct 11, 2016 74.26 74.26 73.68 73.68 32 -1.10(-1.47%)
Oct 10, 2016 75.05 75.05 74.78 74.78 16,475 +0.68(+0.91%)
Oct 07, 2016 74.68 74.68 74.10 74.10 441 -0.53(-0.71%)
Oct 06, 2016 74.50 74.63 74.50 74.63 706 +0.30(+0.40%)
Oct 05, 2016 74.33 74.33 74.33 74.33 192 +0.41(+0.56%)
Oct 04, 2016 73.92 74.01 73.92 73.92 779 -0.61(-0.82%)
Oct 03, 2016 74.43 74.55 74.26 74.53 1,103 -0.45(-0.59%)
Sep 30, 2016 74.52 74.98 74.52 74.98 1,364 +0.93(+1.25%)
Sep 29, 2016 74.89 74.89 73.98 74.05 7,622 -0.75(-1.00%)
Sep 28, 2016 74.26 74.80 74.26 74.80 1,195 +0.84(+1.14%)
Sep 27, 2016 73.96 73.96 73.96 73.96 150 +0.00(+0.00%)
Sep 26, 2016 73.92 74.10 73.89 73.96 3,273 -1.09(-1.45%)
Sep 23, 2016 75.05 75.05 75.05 75.05 100 -0.42(-0.56%)
Sep 22, 2016 75.17 75.52 75.17 75.47 1,182 +0.49(+0.65%)
Sep 21, 2016 74.98 74.98 74.98 74.98 226 +0.61(+0.82%)
Sep 20, 2016 74.38 74.38 74.37 74.37 482 +0.04(+0.05%)
Sep 19, 2016 74.33 74.33 74.33 74.33 439 +0.26(+0.35%)
Sep 16, 2016 73.70 74.07 73.70 74.07 926 -0.72(-0.97%)
Sep 15, 2016 74.80 74.80 74.80 74.80 1,415 +1.38(+1.87%)
Sep 14, 2016 73.42 73.42 73.42 73.42 1,107 -0.16(-0.22%)
Sep 13, 2016 74.04 74.04 73.45 73.58 9,949 -1.35(-1.81%)
Sep 12, 2016 73.32 74.93 73.32 74.93 1,104 -0.10(-0.13%)
Sep 09, 2016 75.32 75.32 75.03 75.03 741 -0.27(-0.36%)
Sep 08, 2016 75.30 75.30 75.30 75.30 167 -0.49(-0.65%)
Sep 07, 2016 75.80 75.80 75.47 75.79 917 +0.27(+0.36%)
Sep 06, 2016 75.42 75.52 75.42 75.52 330 +0.05(+0.07%)
Sep 02, 2016 74.85 75.47 75.47 75.47 4,400 +0.65(+0.87%)
Sep 01, 2016 74.78 75.50 74.64 74.82 5,547 -0.16(-0.21%)
Aug 31, 2016 74.95 75.34 74.95 74.98 2,047 -0.34(-0.45%)
Aug 30, 2016 75.08 75.32 75.08 75.32 2,407 +0.03(+0.04%)
Aug 29, 2016 75.33 75.43 75.22 75.29 1,405 +0.85(+1.15%)
Aug 26, 2016 75.25 75.51 74.44 74.44 1,375 -0.48(-0.64%)
Aug 25, 2016 75.00 75.00 74.75 74.92 8,326 -0.25(-0.33%)
Aug 24, 2016 75.54 75.54 75.13 75.17 1,239 -0.12(-0.16%)
Aug 23, 2016 75.43 75.94 75.29 75.29 999 +0.01(+0.01%)
Aug 22, 2016 74.66 75.28 74.55 75.28 1,810 +0.42(+0.56%)
Aug 19, 2016 74.86 74.86 74.86 74.86 179 -0.45(-0.60%)
Aug 18, 2016 75.32 75.33 75.19 75.31 2,368 +0.20(+0.27%)
Aug 17, 2016 74.88 75.28 74.88 75.11 1,545 +0.32(+0.43%)
Aug 16, 2016 74.79 74.79 74.79 74.79 1,382 -0.41(-0.55%)
Aug 15, 2016 75.35 75.50 75.20 75.20 2,806 +0.26(+0.35%)
Aug 12, 2016 75.24 75.24 74.78 74.94 3,714 -0.26(-0.35%)
Aug 11, 2016 74.54 75.20 74.54 75.20 2,157 +0.52(+0.70%)
Aug 10, 2016 74.78 74.85 74.59 74.68 1,444 -0.11(-0.15%)
Aug 09, 2016 74.68 75.20 74.68 74.79 9,893 +0.14(+0.19%)
Aug 08, 2016 74.65 74.65 74.65 74.65 306 -0.07(-0.09%)
Aug 05, 2016 74.54 75.00 74.54 74.72 2,610 +0.40(+0.54%)
Aug 04, 2016 74.31 74.32 74.31 74.32 480 +0.88(+1.19%)
Aug 03, 2016 73.44 73.44 73.44 73.44 197 -0.21(-0.29%)
Aug 02, 2016 74.31 74.31 73.47 73.65 1,079 -0.41(-0.55%)
Aug 01, 2016 74.06 74.06 74.06 74.06 224 +0.05(+0.07%)
Jul 29, 2016 74.01 74.01 74.01 74.01 230 -0.39(-0.52%)
Jul 28, 2016 74.40 74.55 74.40 74.40 9,319 -0.20(-0.27%)
Jul 27, 2016 74.39 74.60 74.39 74.60 349 +0.35(+0.47%)
Jul 26, 2016 74.25 74.25 74.25 74.25 204 +0.05(+0.07%)
Jul 25, 2016 74.20 74.20 74.13 74.20 815 -0.26(-0.35%)
Jul 22, 2016 74.46 74.46 74.46 74.46 357 +0.36(+0.49%)
Jul 21, 2016 74.07 74.47 74.07 74.09 1,180 -0.53(-0.70%)
Jul 20, 2016 74.01 74.62 74.01 74.62 3,050 +0.42(+0.57%)
Jul 19, 2016 74.11 74.20 73.67 74.20 1,987 -0.15(-0.20%)
Jul 18, 2016 74.00 74.62 74.00 74.35 37,971 +0.26(+0.35%)
Jul 15, 2016 74.09 74.09 74.09 74.09 512 -0.03(-0.04%)
Jul 14, 2016 74.00 74.35 74.00 74.12 2,917 +0.58(+0.78%)
Jul 13, 2016 73.56 73.65 73.52 73.55 2,510 -0.32(-0.43%)
Jul 12, 2016 73.60 73.86 73.50 73.86 646 +0.56(+0.77%)
Jul 11, 2016 73.23 73.30 72.96 73.30 1,168 +0.60(+0.83%)
Jul 08, 2016 71.99 72.70 71.46 72.70 1,519 +1.24(+1.74%)
Jul 07, 2016 71.92 71.36 71.46 71.46 695 +0.10(+0.14%)
Jul 06, 2016 71.36 71.36 71.36 71.36 221 +0.11(+0.15%)
Jul 05, 2016 71.11 71.25 71.09 71.25 1,671 -0.27(-0.37%)
Jul 01, 2016 71.52 71.52 71.52 71.52 600 +0.47(+0.67%)
Jun 30, 2016 71.04 71.04 71.04 71.04 272 +0.56(+0.80%)
Jun 29, 2016 70.39 70.75 70.11 70.48 1,166 +1.17(+1.68%)
Jun 28, 2016 69.00 69.31 69.00 69.31 905 +1.00(+1.46%)
Jun 27, 2016 68.59 69.09 67.99 68.31 2,124 -1.69(-2.41%)
Jun 24, 2016 70.51 70.51 68.21 70.00 1,521 -2.28(-3.16%)
Jun 23, 2016 72.04 72.68 72.03 72.28 7,923 +0.48(+0.68%)
Jun 22, 2016 71.87 71.93 71.80 71.80 1,613 +0.02(+0.03%)
Jun 21, 2016 71.78 71.78 71.78 71.78 101 +0.38(+0.53%)
Jun 20, 2016 71.50 71.50 71.40 71.40 346 +0.15(+0.22%)
Jun 17, 2016 71.24 71.24 71.24 71.24 1,547 -0.32(-0.44%)
Jun 16, 2016 71.32 71.56 70.75 71.56 2,049 +0.52(+0.72%)
Jun 15, 2016 72.05 72.05 71.05 71.05 1,337 -0.22(-0.32%)
Jun 14, 2016 71.47 71.47 71.02 71.27 3,600 -0.85(-1.17%)
Jun 13, 2016 72.07 72.12 71.63 72.12 2,193 -0.24(-0.34%)
Jun 10, 2016 72.21 72.36 72.21 72.36 253 -0.74(-1.01%)
Jun 09, 2016 72.75 73.11 72.75 73.10 1,439 -0.02(-0.03%)
Jun 08, 2016 73.15 73.25 72.95 73.12 1,681 -0.05(-0.07%)
Jun 07, 2016 72.74 73.30 72.74 73.17 448 +0.14(+0.19%)
Jun 06, 2016 72.80 73.03 72.70 73.03 997 +0.63(+0.87%)
Jun 03, 2016 72.17 72.40 72.00 72.40 2,941 -0.03(-0.04%)
Jun 02, 2016 72.61 72.62 72.43 72.43 3,288 +0.07(+0.09%)
Jun 01, 2016 72.27 72.75 72.23 72.36 12,574 -0.26(-0.35%)
May 31, 2016 73.09 73.09 72.09 72.62 1,006 +0.10(+0.14%)
May 27, 2016 72.52 72.52 72.52 72.52 1,800 +0.52(+0.72%)
May 26, 2016 72.05 72.49 71.90 72.00 23,651 -0.25(-0.35%)
May 25, 2016 72.34 72.39 72.11 72.25 1,480 +0.64(+0.89%)
May 24, 2016 71.59 71.69 71.59 71.61 925 +0.78(+1.10%)
May 23, 2016 70.64 70.92 70.64 70.83 1,310 +0.09(+0.13%)
May 20, 2016 70.69 70.74 70.69 70.74 1,505 +0.49(+0.70%)
May 19, 2016 69.98 70.25 69.98 70.25 556 -0.41(-0.59%)
May 18, 2016 70.41 70.70 70.41 70.66 1,384 -0.09(-0.12%)
May 17, 2016 70.62 70.75 70.62 70.75 656 -0.11(-0.16%)
May 16, 2016 70.67 70.86 70.52 70.86 6,846 +0.44(+0.62%)
May 13, 2016 70.97 71.04 70.40 70.42 3,467 -0.35(-0.49%)
May 12, 2016 70.72 70.91 70.70 70.77 4,008 -0.48(-0.67%)
May 11, 2016 71.36 71.80 71.25 71.25 2,699 -0.80(-1.11%)
May 10, 2016 71.33 72.05 71.28 72.05 14,977 +0.89(+1.25%)
May 09, 2016 71.06 71.16 70.75 71.16 747 +0.29(+0.40%)
May 06, 2016 70.87 70.87 70.87 70.87 173 +0.06(+0.08%)
May 05, 2016 71.12 71.12 70.65 70.81 501 -0.06(-0.09%)
May 04, 2016 70.81 70.87 70.81 70.87 227 -0.51(-0.72%)
May 03, 2016 70.93 71.45 70.93 71.39 1,649 -0.16(-0.22%)
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.