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 31, 2019 31.28 31.35 31.16 31.19 578,800 -0.44(-1.38%)
May 30, 2019 31.70 31.70 31.52 31.63 52,274 -0.05(-0.17%)
May 29, 2019 31.80 31.80 31.46 31.68 10,274 -0.45(-1.38%)
May 28, 2019 32.15 32.15 32.12 32.13 1,063 -0.02(-0.06%)
May 24, 2019 32.10 32.15 32.10 32.15 1,000 +0.08(+0.25%)
May 23, 2019 32.20 32.26 31.96 32.07 7,670 -0.50(-1.52%)
May 22, 2019 32.60 32.62 32.49 32.57 3,307 -0.18(-0.56%)
May 21, 2019 32.74 32.77 32.69 32.75 16,744 +0.30(+0.92%)
May 20, 2019 32.45 32.56 32.33 32.45 9,523 -0.22(-0.67%)
May 17, 2019 32.72 32.88 32.65 32.67 5,300 -0.21(-0.65%)
May 16, 2019 32.80 33.00 32.80 32.88 12,556 +0.25(+0.77%)
May 15, 2019 32.23 32.73 32.23 32.63 52,094 +0.12(+0.37%)
May 14, 2019 32.35 32.66 32.32 32.51 17,093 +0.38(+1.18%)
May 13, 2019 32.37 32.37 32.07 32.13 8,398 -0.85(-2.58%)
May 10, 2019 32.92 33.10 32.50 32.98 6,600 +0.06(+0.18%)
May 09, 2019 32.78 32.95 32.52 32.92 7,553 -0.13(-0.38%)
May 08, 2019 33.07 33.23 32.97 33.05 31,509 -0.07(-0.21%)
May 07, 2019 33.13 33.22 32.93 33.12 5,645 -0.54(-1.60%)
May 06, 2019 33.33 33.66 33.33 33.66 1,867 -0.22(-0.65%)
May 03, 2019 33.70 33.88 33.70 33.88 1,700 +0.37(+1.10%)
May 02, 2019 33.57 33.57 33.50 33.51 1,326 -0.07(-0.21%)
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.