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 (%)
May 30, 2014 69.19 69.36 69.19 69.27 1,616 +0.16(+0.23%)
May 29, 2014 69.00 69.38 69.00 69.11 20,899 -0.07(-0.11%)
May 28, 2014 68.98 69.18 68.98 69.18 3,244 +0.03(+0.05%)
May 27, 2014 69.00 69.19 69.00 69.15 2,310 +0.37(+0.54%)
May 23, 2014 68.69 68.78 68.78 68.78 2,000 +0.26(+0.38%)
May 22, 2014 68.46 68.52 68.46 68.52 1,305 +0.44(+0.65%)
May 21, 2014 68.22 68.22 68.08 68.08 7,871 +0.40(+0.59%)
May 20, 2014 68.03 68.13 67.65 67.68 23,933 -0.57(-0.84%)
May 19, 2014 68.27 68.27 68.07 68.25 2,122 +0.46(+0.68%)
May 16, 2014 67.79 67.79 67.79 67.79 277 +0.00(+0.00%)
May 15, 2014 67.33 67.79 67.33 67.79 1,482 -0.73(-1.07%)
May 14, 2014 68.57 68.57 68.52 68.52 1,138 -0.28(-0.41%)
May 13, 2014 68.88 68.88 68.80 68.80 1,211 +0.19(+0.28%)
May 12, 2014 68.13 68.72 68.13 68.61 1,319 +0.51(+0.75%)
May 09, 2014 68.12 68.12 67.72 68.10 1,811 -0.26(-0.38%)
May 08, 2014 68.37 68.37 68.27 68.36 1,819 +0.43(+0.63%)
May 07, 2014 67.50 67.93 67.50 67.93 984 +0.07(+0.10%)
May 06, 2014 68.28 68.28 67.86 67.86 1,179 -0.39(-0.57%)
May 05, 2014 68.11 68.25 67.55 68.25 1,137 +0.14(+0.21%)
May 02, 2014 68.33 68.35 67.98 68.11 2,694 +0.18(+0.26%)
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.