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, 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%)
May 02, 2016 71.26 71.55 71.26 71.55 615 +0.20(+0.29%)
Apr 29, 2016 71.20 71.34 71.20 71.34 1,198 -0.52(-0.72%)
Apr 28, 2016 72.01 73.01 71.86 71.86 12,816 -1.11(-1.52%)
Apr 27, 2016 72.64 72.97 72.64 72.97 1,482 +0.45(+0.62%)
Apr 26, 2016 72.69 73.04 72.52 72.52 2,629 +0.04(+0.06%)
Apr 25, 2016 72.01 72.48 72.01 72.48 5,012 +0.01(+0.01%)
Apr 22, 2016 72.35 72.57 72.29 72.47 1,660 +0.01(+0.02%)
Apr 21, 2016 72.46 72.46 72.46 72.46 252 -0.66(-0.90%)
Apr 20, 2016 73.00 73.11 72.94 73.11 683 +0.58(+0.80%)
Apr 19, 2016 72.53 72.56 72.53 72.53 625 -0.17(-0.23%)
Apr 18, 2016 72.52 72.71 72.52 72.71 803 +0.79(+1.09%)
Apr 15, 2016 71.92 71.92 71.92 71.92 323 -0.19(-0.26%)
Apr 14, 2016 72.46 72.46 72.11 72.11 11,367 +1.06(+1.49%)
Apr 11, 2016 70.90 71.05 70.74 71.05 204 +0.67(+0.95%)
Apr 08, 2016 70.89 70.89 70.38 70.38 2,619 +0.33(+0.47%)
Apr 07, 2016 70.80 70.80 69.54 70.05 2,951 -1.25(-1.75%)
Apr 06, 2016 71.05 71.30 71.05 71.30 2,930 +0.66(+0.94%)
Apr 05, 2016 70.73 70.73 70.64 70.64 1,014 -0.90(-1.26%)
Apr 04, 2016 71.54 71.54 71.54 71.54 165 +0.12(+0.17%)
Apr 01, 2016 71.48 71.48 71.42 71.42 516 -0.06(-0.09%)
Mar 31, 2016 71.28 71.48 71.28 71.48 1,180 +0.52(+0.73%)
Mar 29, 2016 70.37 70.98 70.21 70.97 111 +0.69(+0.97%)
Mar 24, 2016 69.93 70.63 69.93 70.28 419 -0.56(-0.79%)
Mar 23, 2016 70.84 70.84 70.84 70.84 514 -0.44(-0.61%)
Mar 22, 2016 70.88 71.44 70.88 71.28 3,549 -0.10(-0.14%)
Mar 21, 2016 71.51 71.51 71.38 71.38 367 -0.07(-0.10%)
Mar 18, 2016 71.29 71.45 71.29 71.45 341 +0.25(+0.36%)
Mar 17, 2016 70.72 71.20 70.72 71.20 1,302 +0.78(+1.10%)
Mar 16, 2016 70.42 70.42 70.42 70.42 288 +0.38(+0.55%)
Mar 15, 2016 69.89 70.04 69.80 70.04 1,782 -0.35(-0.50%)
Mar 14, 2016 69.83 70.39 69.83 70.39 1,505 -0.07(-0.10%)
Mar 11, 2016 70.19 70.47 70.08 70.46 1,449 +1.11(+1.60%)
Mar 10, 2016 68.82 69.35 68.82 69.35 2,110 +0.14(+0.21%)
Mar 09, 2016 69.33 69.33 69.20 69.20 1,884 -0.56(-0.80%)
Mar 07, 2016 69.14 69.76 69.14 69.76 40 -0.04(-0.05%)
Mar 04, 2016 70.27 70.27 69.37 69.80 1,615 +0.12(+0.17%)
Mar 03, 2016 69.16 69.75 69.16 69.68 17,569 +1.10(+1.60%)
Mar 02, 2016 68.61 68.70 68.58 68.58 1,496 +1.33(+1.98%)
Feb 29, 2016 67.37 67.69 67.25 67.25 106 -0.28(-0.41%)
Feb 26, 2016 68.02 68.22 67.45 67.53 53,794 -0.22(-0.32%)
Feb 25, 2016 67.16 67.76 67.16 67.75 11,427 +2.08(+3.17%)
Feb 24, 2016 66.51 66.51 65.67 65.67 918 -1.21(-1.81%)
Feb 23, 2016 66.79 66.88 66.75 66.88 23,012 -0.52(-0.77%)
Feb 22, 2016 67.26 67.40 67.26 67.40 1,255 +0.84(+1.26%)
Feb 18, 2016 66.73 66.73 66.56 66.56 60 +0.09(+0.13%)
Feb 17, 2016 66.55 67.00 66.47 66.47 1,154 +0.92(+1.40%)
Feb 16, 2016 65.02 65.78 65.02 65.55 2,269 +1.24(+1.93%)
Feb 12, 2016 63.99 64.31 64.31 64.31 5,700 +0.96(+1.52%)
Feb 11, 2016 63.35 63.35 63.12 63.35 7,312 -0.84(-1.31%)
Feb 10, 2016 65.08 65.09 64.19 64.19 1,703 +0.15(+0.23%)
Feb 09, 2016 64.16 64.44 63.85 64.04 1,258 -0.16(-0.25%)
Feb 08, 2016 64.00 64.20 63.90 64.20 6,901 -0.70(-1.08%)
Feb 05, 2016 65.07 65.46 64.90 64.90 2,280 -1.26(-1.90%)
Feb 04, 2016 66.41 66.60 65.53 66.16 5,003 +0.49(+0.75%)
Feb 03, 2016 65.66 65.67 64.96 65.67 7,243 +0.02(+0.03%)
Feb 02, 2016 66.00 66.00 65.31 65.65 47,094 -1.05(-1.57%)
Feb 01, 2016 66.70 66.70 66.70 66.70 784 -0.13(-0.19%)
Jan 29, 2016 65.78 66.83 65.78 66.83 8,933 +1.79(+2.75%)
Jan 28, 2016 65.08 65.11 65.04 65.04 3,132 +0.02(+0.03%)
Jan 27, 2016 66.00 66.00 65.02 65.02 864 -0.47(-0.72%)
Jan 26, 2016 65.64 65.64 65.49 65.49 528 -0.07(-0.11%)
Jan 25, 2016 65.63 65.63 65.12 65.56 1,129 +0.16(+0.24%)
Jan 22, 2016 64.84 65.40 64.84 65.40 980 +1.05(+1.63%)
Jan 21, 2016 64.97 65.53 64.35 64.35 1,128 +0.34(+0.53%)
Jan 20, 2016 63.82 64.78 62.99 64.02 2,777 -1.39(-2.12%)
Jan 19, 2016 65.24 65.45 64.92 65.40 3,388 +0.84(+1.29%)
Jan 15, 2016 66.05 64.56 64.56 64.56 4,300 -1.31(-1.98%)
Jan 14, 2016 65.96 66.03 65.87 65.87 1,501 +0.41(+0.63%)
Jan 13, 2016 67.40 67.40 65.44 65.46 1,066 -1.16(-1.74%)
Jan 12, 2016 67.50 67.50 66.40 66.62 990 +0.17(+0.26%)
Jan 11, 2016 67.13 67.13 66.33 66.45 2,932 -0.10(-0.15%)
Jan 08, 2016 67.44 67.44 66.55 66.55 971 -0.82(-1.22%)
Jan 07, 2016 68.03 68.03 67.19 67.37 2,754 -1.86(-2.68%)
Jan 06, 2016 68.94 69.23 68.69 69.23 24,333 -0.38(-0.55%)
Jan 05, 2016 70.01 70.01 69.61 69.61 1,058 -0.26(-0.37%)
Jan 04, 2016 69.46 69.87 69.40 69.87 1,104 -1.22(-1.72%)
Dec 31, 2015 71.84 71.09 71.09 71.09 3,400 -0.68(-0.95%)
Dec 30, 2015 71.70 71.81 71.70 71.77 1,536 -0.35(-0.48%)
Dec 29, 2015 71.89 72.34 71.89 72.12 3,856 +1.05(+1.48%)
Dec 28, 2015 71.46 71.46 71.00 71.07 1,364 -0.17(-0.24%)
Dec 24, 2015 71.66 71.24 71.24 71.24 11,700 -0.13(-0.18%)
Dec 23, 2015 71.02 71.54 71.02 71.37 1,241 +0.38(+0.54%)
Dec 22, 2015 70.47 70.99 70.36 70.99 1,435 +0.73(+1.04%)
Dec 21, 2015 69.77 70.26 69.70 70.26 1,508 -0.05(-0.07%)
Dec 18, 2015 70.83 70.83 70.31 70.31 2,695 -1.49(-2.08%)
Dec 17, 2015 72.75 72.75 71.55 71.80 1,147 -0.65(-0.90%)
Dec 16, 2015 71.78 72.59 71.61 72.45 3,022 +0.59(+0.82%)
Dec 15, 2015 70.83 71.86 70.83 71.86 1,112 +1.43(+2.03%)
Dec 14, 2015 69.96 70.43 69.96 70.43 819 +0.12(+0.17%)
Dec 11, 2015 71.23 71.23 70.31 70.31 7,425 -1.89(-2.62%)
Dec 10, 2015 71.80 72.20 71.69 72.20 483 +0.55(+0.77%)
Dec 09, 2015 71.94 72.68 71.65 71.65 856 -0.53(-0.73%)
Dec 08, 2015 72.48 72.69 71.98 72.18 1,741 -0.72(-0.99%)
Dec 07, 2015 72.90 72.94 72.55 72.90 786 -0.27(-0.36%)
Dec 04, 2015 73.26 73.26 73.17 73.17 575 +1.50(+2.09%)
Dec 03, 2015 71.69 72.28 71.65 71.67 907 -1.64(-2.24%)
Dec 02, 2015 73.99 73.99 73.31 73.31 531 -0.59(-0.80%)
Dec 01, 2015 73.59 73.90 73.27 73.90 1,814 +0.22(+0.30%)
Nov 30, 2015 73.68 73.68 73.68 73.68 106 +0.43(+0.59%)
Nov 27, 2015 73.32 73.35 73.25 73.25 5,023 +0.38(+0.52%)
Nov 24, 2015 72.94 72.87 72.87 72.87 600 -0.55(-0.74%)
Nov 23, 2015 73.29 73.42 73.29 73.42 402 +0.32(+0.43%)
Nov 20, 2015 73.19 73.19 72.98 73.10 374 +0.15(+0.21%)
Nov 19, 2015 72.81 73.11 72.81 72.95 1,326 +0.14(+0.19%)
Nov 18, 2015 72.17 72.87 72.17 72.81 1,751 +0.64(+0.89%)
Nov 17, 2015 72.16 72.16 72.16 72.17 464 +0.07(+0.09%)
Nov 16, 2015 71.20 72.10 71.20 72.10 1,681 +1.17(+1.65%)
Nov 13, 2015 71.26 71.48 70.93 70.93 6,023 -0.89(-1.24%)
Nov 12, 2015 72.23 72.41 71.82 71.82 1,293 -1.64(-2.23%)
Nov 11, 2015 73.50 73.50 72.78 73.46 992 +0.68(+0.93%)
Nov 10, 2015 73.52 73.52 72.78 72.78 1,890 +0.03(+0.04%)
Nov 09, 2015 72.75 72.75 72.75 72.75 268 -1.03(-1.40%)
Nov 06, 2015 73.75 73.95 73.30 73.78 1,476 +0.33(+0.46%)
Nov 04, 2015 74.25 74.25 73.44 73.45 154 -0.56(-0.76%)
Nov 03, 2015 73.98 74.01 73.98 74.01 1,335 +0.18(+0.24%)
Nov 02, 2015 73.18 74.04 72.87 73.83 4,697 +0.47(+0.64%)
Oct 30, 2015 73.23 73.37 73.23 73.36 1,780 +0.12(+0.16%)
Oct 29, 2015 73.11 73.24 73.06 73.24 2,814 +0.37(+0.51%)
Oct 28, 2015 72.97 72.97 72.81 72.87 1,339 +0.50(+0.69%)
Oct 26, 2015 72.68 72.68 72.27 72.37 121 -0.00(-0.00%)
Oct 23, 2015 72.24 72.59 72.24 72.37 644 +0.82(+1.15%)
Oct 20, 2015 71.31 71.81 71.28 71.55 187 +0.25(+0.35%)
Oct 16, 2015 71.62 71.62 71.10 71.30 67 +0.24(+0.34%)
Oct 15, 2015 70.84 71.06 70.50 71.06 3,513 +0.36(+0.51%)
Oct 14, 2015 70.24 70.71 70.24 70.70 3,455 -0.08(-0.11%)
Oct 13, 2015 71.03 71.03 70.78 70.78 404 -0.63(-0.88%)
Oct 09, 2015 70.98 71.41 70.80 71.41 115 +0.42(+0.60%)
Oct 08, 2015 70.72 70.99 70.72 70.99 9,787 +0.88(+1.25%)
Oct 07, 2015 70.77 70.77 69.87 70.11 917 +0.11(+0.16%)
Oct 06, 2015 69.77 70.00 69.77 70.00 646 +0.05(+0.07%)
Oct 05, 2015 69.34 70.04 69.34 69.95 1,704 +2.23(+3.29%)
Oct 02, 2015 67.08 67.91 66.49 67.72 2,521 +0.40(+0.59%)
Oct 01, 2015 67.63 67.72 67.31 67.32 3,767 -0.19(-0.28%)
Sep 30, 2015 66.95 67.53 66.70 67.51 6,431 +1.22(+1.83%)
Sep 29, 2015 66.39 66.78 66.30 66.30 5,522 -0.08(-0.13%)
Sep 28, 2015 67.36 67.36 66.38 66.38 3,561 -1.52(-2.24%)
Sep 25, 2015 68.49 68.60 67.80 67.90 3,833 +0.36(+0.53%)
Sep 24, 2015 67.22 67.54 67.22 67.54 5,207 -0.54(-0.79%)
Sep 23, 2015 67.83 68.11 67.83 68.08 375 -0.02(-0.03%)
Sep 22, 2015 68.13 68.13 68.10 68.10 487 -0.89(-1.29%)
Sep 21, 2015 68.96 68.99 68.96 68.99 1,167 -0.29(-0.42%)
Sep 18, 2015 69.83 69.83 69.28 69.28 1,734 -1.37(-1.94%)
Sep 17, 2015 70.53 71.00 70.34 70.65 8,815 -0.03(-0.04%)
Sep 16, 2015 70.05 70.68 70.05 70.68 1,332 +0.67(+0.96%)
Sep 15, 2015 70.05 70.10 69.85 70.01 7,894 +0.89(+1.29%)
Sep 14, 2015 69.17 69.25 69.05 69.12 14,983 -0.07(-0.10%)
Sep 11, 2015 69.14 69.23 68.80 69.19 3,258 +0.28(+0.41%)
Sep 10, 2015 69.13 69.37 68.91 68.91 39,495 +0.21(+0.31%)
Sep 09, 2015 70.03 70.03 68.70 68.70 1,231 -0.76(-1.09%)
Sep 08, 2015 69.05 69.46 69.05 69.46 843 +1.32(+1.94%)
Sep 04, 2015 68.23 68.14 68.14 68.14 1,800 -1.06(-1.53%)
Sep 03, 2015 69.49 69.80 69.18 69.20 15,676 +0.88(+1.29%)
Sep 02, 2015 68.74 68.75 68.32 68.32 969 +0.38(+0.55%)
Sep 01, 2015 67.90 68.96 67.75 67.94 4,740 -2.17(-3.09%)
Aug 31, 2015 69.47 70.11 69.47 70.11 3,772 -0.09(-0.13%)
Aug 28, 2015 70.35 70.35 69.99 70.20 490 +0.22(+0.31%)
Aug 27, 2015 69.91 69.99 69.26 69.98 19,680 +1.93(+2.84%)
Aug 26, 2015 68.33 68.33 66.70 68.05 2,836 +0.63(+0.93%)
Aug 25, 2015 67.48 69.63 67.42 67.42 308,869 -0.24(-0.35%)
Aug 24, 2015 69.12 69.12 29.04 67.66 12,045 -2.49(-3.55%)
Aug 21, 2015 70.70 71.08 69.81 70.15 4,935 -2.06(-2.85%)
Aug 20, 2015 72.58 72.68 72.21 72.21 1,053 -1.21(-1.65%)
Aug 19, 2015 73.42 73.42 73.42 73.42 538 -0.67(-0.90%)
Aug 18, 2015 74.12 74.12 74.09 74.09 639 -0.22(-0.29%)
Aug 17, 2015 74.34 74.34 74.31 74.31 356 +0.28(+0.38%)
Aug 14, 2015 73.75 74.03 73.56 74.03 905 +0.40(+0.54%)
Aug 13, 2015 73.80 73.80 73.63 73.63 478 +0.00(+0.00%)
Aug 12, 2015 72.53 73.66 72.53 73.63 1,672 -0.13(-0.18%)
Aug 11, 2015 73.99 73.99 73.40 73.76 3,001 -0.90(-1.21%)
Aug 10, 2015 73.66 74.66 73.66 74.66 2,861 +1.33(+1.82%)
Aug 07, 2015 73.33 73.33 73.33 73.33 580 -0.13(-0.18%)
Aug 06, 2015 73.46 73.46 73.46 73.46 414 -0.65(-0.88%)
Aug 05, 2015 74.06 74.25 74.05 74.11 1,266 +0.22(+0.30%)
Aug 04, 2015 74.12 74.12 73.80 73.89 1,797 +0.08(+0.11%)
Aug 03, 2015 74.16 74.24 73.81 73.81 955 -0.59(-0.79%)
Jul 31, 2015 74.47 74.72 74.40 74.40 832 -0.02(-0.03%)
Jul 30, 2015 74.45 74.45 74.42 74.42 7,242 +0.16(+0.22%)
Jul 29, 2015 74.34 74.40 74.26 74.26 857 +0.38(+0.51%)
Jul 28, 2015 73.42 73.88 73.42 73.88 1,495 +0.91(+1.25%)
Jul 27, 2015 72.93 73.24 72.93 72.97 1,239 -1.55(-2.08%)
Jul 23, 2015 74.94 74.94 74.51 74.52 202 -0.31(-0.41%)
Jul 22, 2015 74.85 74.85 74.78 74.83 2,432 -0.05(-0.07%)
Jul 21, 2015 75.27 75.27 74.88 74.88 1,496 -0.59(-0.78%)
Jul 20, 2015 75.47 75.47 75.43 75.47 1,558 +0.20(+0.26%)
Jul 17, 2015 75.32 75.37 75.26 75.27 1,392 -0.21(-0.28%)
Jul 16, 2015 75.48 75.48 75.48 75.48 397 +0.55(+0.74%)
Jul 15, 2015 74.86 74.93 74.86 74.93 489 +0.92(+1.24%)
Jul 10, 2015 73.94 74.01 73.80 74.01 218 +0.74(+1.01%)
Jul 09, 2015 73.25 73.38 73.25 73.27 602 +0.22(+0.30%)
Jul 08, 2015 73.02 73.05 72.98 73.05 1,605 -1.32(-1.77%)
Jul 07, 2015 73.90 74.37 73.20 74.37 3,264 +0.50(+0.68%)
Jul 06, 2015 73.54 73.87 73.51 73.87 11,946 -0.08(-0.11%)
Jul 02, 2015 74.26 73.95 73.95 73.95 31,300 +0.11(+0.15%)
Jul 01, 2015 74.49 74.49 73.84 73.84 1,233 +0.12(+0.17%)
Jun 30, 2015 73.50 73.95 73.50 73.72 1,787 +0.33(+0.45%)
Jun 29, 2015 73.76 73.81 73.35 73.39 3,326 -1.64(-2.19%)
Jun 26, 2015 75.03 75.03 75.03 75.03 386 -0.06(-0.09%)
Jun 25, 2015 75.37 75.51 75.10 75.10 13,573 -0.19(-0.25%)
Jun 24, 2015 75.77 75.77 75.29 75.29 7,662 -0.66(-0.87%)
Jun 23, 2015 75.74 75.95 75.69 75.95 3,750 +0.35(+0.46%)
Jun 22, 2015 76.13 76.13 75.60 75.60 2,122 -0.09(-0.12%)
Jun 19, 2015 76.03 76.03 75.69 75.69 527 -0.19(-0.25%)
Jun 18, 2015 75.92 76.20 75.88 75.88 730 +0.49(+0.65%)
Jun 17, 2015 75.31 75.68 75.30 75.39 2,486 +0.65(+0.87%)
Jun 15, 2015 74.50 74.74 74.50 74.74 180 -0.53(-0.70%)
Jun 12, 2015 75.27 75.34 75.17 75.27 1,500 -0.53(-0.70%)
Jun 11, 2015 75.65 75.87 75.65 75.80 4,262 +0.23(+0.30%)
Jun 10, 2015 75.34 75.65 75.34 75.56 1,016 +1.09(+1.47%)
Jun 09, 2015 74.59 74.94 74.47 74.47 846 -0.27(-0.36%)
Jun 08, 2015 74.94 74.94 74.74 74.74 1,252 -0.36(-0.48%)
Jun 05, 2015 75.10 75.10 75.10 75.10 284 +0.14(+0.19%)
Jun 04, 2015 75.23 75.23 74.96 74.96 429 -0.71(-0.94%)
Jun 03, 2015 75.62 75.97 75.62 75.67 4,004 +0.28(+0.37%)
Jun 02, 2015 75.39 75.39 75.39 75.39 127 -0.01(-0.01%)
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.