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, 2018 31.76 31.83 31.74 31.83 3,513 -0.01(-0.04%)
May 30, 2018 31.60 31.94 31.60 31.84 3,610 +0.48(+1.53%)
May 29, 2018 31.50 31.72 31.31 31.36 5,906 -0.53(-1.66%)
May 25, 2018 31.89 31.89 31.89 0 +0.13(+0.41%)
May 24, 2018 31.88 31.93 31.70 31.76 21,192 -0.04(-0.11%)
May 23, 2018 31.80 31.80 31.74 31.80 4,581 -0.10(-0.33%)
May 22, 2018 31.99 32.02 31.90 31.90 981 -0.02(-0.05%)
May 21, 2018 31.97 31.98 31.92 31.92 1,788 +0.17(+0.53%)
May 18, 2018 31.72 31.78 31.71 31.75 1,023 -0.06(-0.20%)
May 17, 2018 31.87 31.87 31.76 31.81 2,198 -0.01(-0.03%)
May 16, 2018 31.77 31.86 31.77 31.82 971 +0.10(+0.32%)
May 15, 2018 31.72 31.72 31.72 31.72 667 -0.12(-0.37%)
May 14, 2018 31.88 31.88 31.79 31.84 2,259 +0.03(+0.10%)
May 11, 2018 31.91 31.91 31.70 31.80 4,642 +0.11(+0.34%)
May 10, 2018 31.62 31.76 31.60 31.70 2,961 +0.29(+0.91%)
May 09, 2018 31.21 31.41 31.19 31.41 3,019 +0.35(+1.12%)
May 08, 2018 31.09 31.17 30.99 31.06 13,850 -0.16(-0.51%)
May 07, 2018 31.23 31.26 31.16 31.22 1,441 +0.05(+0.16%)
May 04, 2018 30.80 31.17 30.80 31.17 2,637 +0.42(+1.37%)
May 03, 2018 30.39 30.77 30.32 30.75 12,224 -0.20(-0.65%)
May 02, 2018 30.95 30.95 30.95 30.95 1,230 -0.02(-0.06%)
May 01, 2018 30.80 30.97 30.71 30.97 2,265 -0.32(-1.04%)
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%)
Apr 02, 2018 30.97 30.97 30.15 30.23 3,876 -0.91(-2.92%)
Mar 29, 2018 31.14 31.14 31.14 0 +0.39(+1.25%)
Mar 28, 2018 30.71 30.75 30.64 30.75 1,614 -0.19(-0.60%)
Mar 27, 2018 31.20 31.26 30.94 30.94 1,107 -0.09(-0.29%)
Mar 26, 2018 30.93 31.03 30.77 31.03 2,518 +0.55(+1.80%)
Mar 23, 2018 31.13 31.13 30.47 30.48 11,823 -0.42(-1.36%)
Mar 22, 2018 31.61 31.63 30.90 30.90 32,729 -0.87(-2.74%)
Mar 21, 2018 31.88 32.08 31.77 31.77 750 -0.13(-0.41%)
Mar 20, 2018 31.90 31.90 31.82 31.90 1,500 -0.08(-0.25%)
Mar 19, 2018 32.46 32.46 31.98 31.98 550 -0.48(-1.47%)
Mar 16, 2018 32.59 32.60 32.46 32.46 1,571 +0.03(+0.09%)
Mar 15, 2018 32.36 32.45 32.34 32.43 3,195 +0.03(+0.08%)
Mar 14, 2018 32.69 32.69 32.40 32.40 1,094 -0.43(-1.30%)
Mar 13, 2018 32.96 32.99 32.83 32.83 1,592 -0.00(-0.01%)
Mar 12, 2018 32.99 32.99 32.79 32.83 2,065 +0.07(+0.23%)
Mar 09, 2018 32.68 32.78 32.65 32.76 6,879 +0.51(+1.57%)
Mar 08, 2018 32.34 32.40 32.22 32.25 866 +0.01(+0.03%)
Mar 06, 2018 32.26 32.26 32.04 32.24 2,923 +0.31(+0.97%)
Mar 05, 2018 31.45 31.93 31.45 31.93 2,681 +0.38(+1.20%)
Mar 02, 2018 31.40 31.56 31.32 31.55 2,681 -0.06(-0.19%)
Mar 01, 2018 31.90 32.01 31.40 31.61 10,782 -0.69(-2.14%)
Feb 28, 2018 32.43 32.47 32.30 32.30 2,459 -0.17(-0.52%)
Feb 27, 2018 32.70 32.83 32.44 32.47 1,987 -0.32(-0.98%)
Feb 26, 2018 32.49 32.79 32.49 32.79 734 +0.59(+1.83%)
Feb 23, 2018 32.10 32.20 32.10 32.20 3,787 +0.27(+0.85%)
Feb 22, 2018 32.13 32.17 31.93 31.93 3,975 -0.36(-1.13%)
Feb 21, 2018 32.14 32.32 32.14 32.29 2,179 +0.25(+0.79%)
Feb 20, 2018 32.17 32.30 31.90 32.04 7,016 -0.34(-1.05%)
Feb 16, 2018 32.38 32.38 32.38 0 +0.21(+0.65%)
Feb 15, 2018 32.07 32.21 31.87 32.17 3,067 +0.51(+1.60%)
Feb 14, 2018 31.47 31.70 31.47 31.66 3,107 +0.40(+1.29%)
Feb 13, 2018 31.17 31.32 31.17 31.26 2,876 -0.18(-0.57%)
Feb 12, 2018 31.26 31.49 31.05 31.44 3,323 +0.44(+1.42%)
Feb 09, 2018 30.81 31.14 30.05 31.00 18,002 +0.49(+1.61%)
Feb 08, 2018 31.44 31.44 30.51 30.51 6,424 -1.30(-4.09%)
Feb 07, 2018 31.75 31.91 31.75 31.81 1,839 +0.00(+0.00%)
Feb 06, 2018 31.20 31.81 30.83 31.81 28,491 +0.09(+0.30%)
Feb 05, 2018 32.28 32.29 31.24 31.72 20,479 -0.92(-2.83%)
Feb 02, 2018 33.12 33.12 32.59 32.64 4,451 -0.60(-1.81%)
Feb 01, 2018 33.27 33.37 33.16 33.24 88,945 -0.03(-0.09%)
Jan 31, 2018 33.77 33.77 33.24 33.27 8,965 -0.01(-0.03%)
Jan 30, 2018 33.79 33.28 33.28 14,291 -0.51(-1.51%)
Jan 29, 2018 33.88 34.03 33.67 33.79 16,958 -0.03(-0.09%)
Jan 26, 2018 33.73 33.83 33.61 33.82 10,426 +0.15(+0.45%)
Jan 25, 2018 33.62 33.77 33.60 33.67 40,949 +0.13(+0.39%)
Jan 24, 2018 33.78 33.80 33.54 33.54 4,322 -0.11(-0.33%)
Jan 23, 2018 33.61 33.69 33.57 33.65 2,318 +0.00(+0.00%)
Jan 22, 2018 33.35 33.65 33.35 33.65 7,045 +0.24(+0.72%)
Jan 19, 2018 33.37 33.41 33.19 33.41 15,318 +0.28(+0.85%)
Jan 18, 2018 33.39 33.39 33.13 33.13 30,614 -0.12(-0.38%)
Jan 17, 2018 33.03 33.30 32.96 33.26 26,230 +0.36(+1.08%)
Jan 16, 2018 33.23 33.40 32.90 32.90 8,116 -0.16(-0.48%)
Jan 12, 2018 33.06 33.06 33.06 0 +0.21(+0.65%)
Jan 11, 2018 32.70 32.84 32.70 32.84 2,991 +0.25(+0.77%)
Jan 10, 2018 32.65 32.59 8,659 -0.19(-0.57%)
Jan 09, 2018 32.59 32.78 32.59 32.78 14,787 +0.25(+0.77%)
Jan 08, 2018 32.49 32.58 32.45 32.53 10,982 +0.04(+0.11%)
Jan 05, 2018 32.58 32.58 32.40 32.49 4,363 +0.15(+0.48%)
Jan 04, 2018 32.38 32.42 32.34 32.34 7,331 +0.05(+0.15%)
Jan 03, 2018 32.15 32.31 32.12 32.29 79,291 +0.15(+0.47%)
Jan 02, 2018 32.14 31.97 32.14 26,353 +0.27(+0.85%)
Dec 29, 2017 31.87 31.87 31.87 0 -0.07(-0.22%)
Dec 28, 2017 31.91 31.99 31.91 31.94 3,329 +0.03(+0.09%)
Dec 27, 2017 31.89 31.91 31.89 31.91 1,137 -0.03(-0.09%)
Dec 26, 2017 31.82 31.94 31.82 31.94 773 -0.14(-0.44%)
Dec 22, 2017 32.11 32.19 32.06 32.08 17,078 -0.08(-0.25%)
Dec 21, 2017 32.14 32.34 32.09 32.16 3,191 -0.06(-0.19%)
Dec 20, 2017 32.29 32.29 32.08 32.22 2,522 +0.05(+0.16%)
Dec 19, 2017 32.30 32.30 32.17 32.17 912 -0.09(-0.28%)
Dec 18, 2017 32.43 32.43 32.26 32.26 13,837 +0.17(+0.53%)
Dec 15, 2017 31.70 32.09 31.70 32.09 3,959 +0.42(+1.33%)
Dec 14, 2017 31.97 31.98 31.67 31.67 6,730 -0.35(-1.11%)
Dec 13, 2017 32.01 32.05 31.91 32.02 5,335 +0.13(+0.42%)
Dec 12, 2017 31.88 31.91 31.88 31.89 1,029 +0.06(+0.19%)
Dec 11, 2017 31.67 31.87 31.67 31.83 2,519 +0.12(+0.38%)
Dec 08, 2017 31.71 31.71 31.71 31.71 342 +0.13(+0.43%)
Dec 07, 2017 31.53 31.58 31.50 31.58 3,277 +0.12(+0.37%)
Dec 05, 2017 31.46 31.46 31.46 270 -0.31(-0.98%)
Dec 04, 2017 31.94 31.94 31.66 31.77 1,897 +0.25(+0.80%)
Dec 01, 2017 31.54 31.62 31.30 31.52 13,497 -0.20(-0.62%)
Nov 30, 2017 31.65 31.77 31.60 31.72 3,786 +0.25(+0.79%)
Nov 29, 2017 31.43 31.48 31.34 31.47 7,528 +0.35(+1.12%)
Nov 28, 2017 30.99 31.12 30.99 31.12 1,342 +0.19(+0.61%)
Nov 27, 2017 30.82 31.00 30.82 30.93 3,751 +0.07(+0.22%)
Nov 24, 2017 30.95 30.95 30.86 30.86 1,001 -0.10(-0.33%)
Nov 22, 2017 30.91 30.96 30.88 30.96 3,083 +0.29(+0.93%)
Nov 20, 2017 30.68 30.68 30.68 190 +0.05(+0.16%)
Nov 17, 2017 30.84 30.84 30.63 30.63 3,304 -0.13(-0.42%)
Nov 16, 2017 30.51 30.76 30.51 30.76 1,108 +0.34(+1.11%)
Nov 15, 2017 30.38 30.51 30.36 30.42 3,487 -0.05(-0.17%)
Nov 14, 2017 30.60 30.60 30.43 30.47 8,548 -0.13(-0.42%)
Nov 13, 2017 30.38 30.62 30.38 30.60 62,515 -0.02(-0.08%)
Nov 10, 2017 30.55 30.62 30.46 30.62 3,004 -60.97(-66.56%)
Nov 09, 2017 91.47 91.66 91.47 91.59 726 -0.41(-0.45%)
Nov 08, 2017 91.93 92.00 91.77 92.00 1,020 -0.23(-0.24%)
Nov 07, 2017 91.89 92.23 91.89 92.23 570 +0.37(+0.40%)
Nov 06, 2017 91.86 92.00 91.85 91.86 2,177 -0.10(-0.11%)
Nov 03, 2017 92.05 92.05 91.96 91.96 1,832 +0.33(+0.36%)
Nov 02, 2017 90.95 91.63 90.95 91.63 638 -0.10(-0.10%)
Nov 01, 2017 92.11 92.11 91.69 91.73 1,925 -0.00(-0.00%)
Oct 31, 2017 91.73 91.73 91.73 91.73 224 -0.15(-0.16%)
Oct 27, 2017 91.88 91.88 91.88 101 +0.42(+0.45%)
Oct 26, 2017 91.68 91.68 91.35 91.46 17,995 +0.17(+0.19%)
Oct 25, 2017 90.98 91.29 90.98 91.29 728 -0.49(-0.54%)
Oct 24, 2017 91.80 91.80 91.69 91.78 1,960 +0.13(+0.15%)
Oct 23, 2017 91.67 91.67 91.65 91.65 1,777 -0.05(-0.05%)
Oct 20, 2017 91.40 91.70 91.40 91.70 1,859 +0.64(+0.70%)
Oct 19, 2017 90.82 91.06 90.78 91.06 480 -0.16(-0.18%)
Oct 18, 2017 91.19 91.31 91.18 91.22 855 +0.37(+0.40%)
Oct 17, 2017 90.93 90.96 90.85 90.85 1,657 -0.04(-0.04%)
Oct 16, 2017 90.89 90.89 90.89 90.89 262 +0.01(+0.01%)
Oct 13, 2017 90.98 90.98 90.71 90.88 2,458 +0.16(+0.18%)
Oct 12, 2017 90.78 90.78 90.72 90.72 553 -0.22(-0.24%)
Oct 11, 2017 90.79 90.94 90.79 90.94 6,935 +0.17(+0.19%)
Oct 10, 2017 90.77 90.77 90.77 90.77 217 +0.13(+0.14%)
Oct 09, 2017 90.64 90.64 90.64 90.64 267 +0.01(+0.01%)
Oct 06, 2017 90.63 90.63 90.63 90.63 381 +0.30(+0.33%)
Oct 04, 2017 90.33 130 +0.31(+0.35%)
Oct 02, 2017 90.02 1 +0.58(+0.65%)
Sep 29, 2017 89.35 89.44 89.35 89.44 894 +0.35(+0.39%)
Sep 28, 2017 89.12 89.20 89.01 89.09 11,481 +0.33(+0.37%)
Sep 27, 2017 89.15 89.15 88.76 88.76 2,362 +0.04(+0.05%)
Sep 26, 2017 88.72 88.72 88.72 88.72 1,660 -0.35(-0.40%)
Sep 25, 2017 88.97 89.07 88.97 89.07 404 +0.05(+0.06%)
Sep 22, 2017 89.00 89.08 89.00 89.02 1,043 +0.07(+0.08%)
Sep 21, 2017 88.95 88.95 88.95 88.95 569 -0.19(-0.22%)
Sep 20, 2017 89.01 89.14 89.01 89.14 786 +0.14(+0.16%)
Sep 19, 2017 89.00 89.00 89.00 89.00 193 +0.16(+0.18%)
Sep 18, 2017 89.00 89.00 88.84 88.84 470 +0.28(+0.31%)
Sep 15, 2017 88.63 88.66 88.56 88.56 1,375 +0.06(+0.06%)
Sep 14, 2017 88.41 88.53 88.39 88.50 2,134 -0.16(-0.18%)
Sep 13, 2017 88.24 88.66 88.24 88.66 4,145 +0.63(+0.72%)
Sep 11, 2017 88.03 1 +0.90(+1.03%)
Sep 08, 2017 87.12 87.18 87.12 87.13 1,308 +0.02(+0.02%)
Sep 07, 2017 87.63 87.63 87.05 87.11 15,043 -0.27(-0.31%)
Sep 06, 2017 87.24 87.41 87.24 87.38 1,873 +0.38(+0.44%)
Sep 05, 2017 87.15 87.15 86.95 87.00 639 -0.96(-1.10%)
Sep 01, 2017 87.74 88.05 87.74 87.96 1,359 +0.21(+0.24%)
Aug 31, 2017 87.35 87.75 87.35 87.75 1,493 +0.63(+0.72%)
Aug 30, 2017 87.03 87.21 87.03 87.12 4,106 +0.46(+0.53%)
Aug 29, 2017 86.36 86.70 86.36 86.66 10,181 +0.04(+0.05%)
Aug 28, 2017 86.89 86.89 86.55 86.62 1,983 -0.27(-0.31%)
Aug 25, 2017 86.91 86.91 86.89 86.89 1,246 +0.52(+0.60%)
Aug 24, 2017 86.62 86.62 86.35 86.37 8,509 -0.20(-0.24%)
Aug 23, 2017 86.75 86.75 86.57 86.57 2,592 -0.29(-0.33%)
Aug 22, 2017 86.86 86.86 86.86 86.86 164 +0.84(+0.98%)
Aug 21, 2017 85.70 86.02 85.70 86.02 856 -0.05(-0.06%)
Aug 18, 2017 85.94 86.33 85.87 86.07 1,029 -1.49(-1.70%)
Aug 16, 2017 87.56 112 +0.13(+0.15%)
Aug 15, 2017 87.43 87.43 87.43 87.43 340 +0.94(+1.08%)
Aug 11, 2017 86.49 34 -0.07(-0.08%)
Aug 10, 2017 87.11 87.11 86.54 86.56 3,196 -0.82(-0.94%)
Aug 09, 2017 87.26 87.38 87.26 87.38 8,737 -0.57(-0.65%)
Aug 08, 2017 88.28 88.37 87.89 87.95 873 +0.13(+0.15%)
Aug 07, 2017 87.95 87.95 87.77 87.82 631 +0.16(+0.19%)
Aug 04, 2017 87.61 87.75 87.58 87.66 12,148 +0.21(+0.24%)
Aug 03, 2017 87.62 87.62 87.45 87.45 1,298 -0.12(-0.14%)
Aug 02, 2017 87.76 87.76 87.57 87.57 349 +0.08(+0.09%)
Jul 31, 2017 87.49 244 +0.11(+0.13%)
Jul 28, 2017 87.28 87.38 87.28 87.38 3,191 +0.01(+0.01%)
Jul 27, 2017 87.55 87.73 87.19 87.37 20,284 -0.38(-0.43%)
Jul 26, 2017 87.81 87.81 87.60 87.75 7,983 +0.17(+0.19%)
Jul 25, 2017 87.74 87.74 87.58 87.58 818 +0.34(+0.39%)
Jul 24, 2017 87.25 87.25 87.24 87.24 1,003 -0.06(-0.07%)
Jul 21, 2017 87.30 87.37 87.28 87.30 1,046 -0.29(-0.33%)
Jul 20, 2017 87.52 87.59 87.52 87.59 329 +0.37(+0.42%)
Jul 19, 2017 87.29 87.29 87.22 87.22 10,293 +0.26(+0.29%)
Jul 18, 2017 86.91 86.97 86.91 86.96 1,126 -0.20(-0.22%)
Jul 17, 2017 87.12 87.16 87.11 87.16 1,306 +0.06(+0.06%)
Jul 14, 2017 86.83 87.11 86.81 87.10 2,755 +0.35(+0.40%)
Jul 13, 2017 86.69 86.77 86.57 86.76 1,692 +0.73(+0.84%)
Jul 12, 2017 86.64 86.64 85.94 86.03 4,373 +0.25(+0.29%)
Jul 11, 2017 85.98 86.00 85.78 85.78 1,972 +0.70(+0.82%)
Jul 07, 2017 85.08 85.08 85.08 0 -0.84(-0.97%)
Jul 06, 2017 85.92 85.92 85.92 85.92 133 -0.49(-0.57%)
Jul 03, 2017 86.41 138 +0.68(+0.79%)
Jun 29, 2017 85.73 316 -0.55(-0.64%)
Jun 28, 2017 86.17 86.45 86.13 86.28 1,058 +0.64(+0.75%)
Jun 27, 2017 85.97 85.97 85.64 85.64 1,061 -0.39(-0.46%)
Jun 26, 2017 85.91 86.03 85.91 86.03 673 -0.09(-0.10%)
Jun 23, 2017 86.47 86.47 86.05 86.12 1,349 -0.01(-0.01%)
Jun 22, 2017 86.44 86.44 86.13 86.13 712 -0.23(-0.27%)
Jun 21, 2017 86.60 86.60 86.16 86.36 2,381 -0.05(-0.06%)
Jun 20, 2017 86.55 86.55 86.41 86.41 542 -0.38(-0.44%)
Jun 19, 2017 87.04 87.04 86.70 86.79 1,704 +0.80(+0.93%)
Jun 16, 2017 85.89 85.99 85.89 85.99 657 -0.14(-0.16%)
Jun 15, 2017 86.13 86.13 86.13 86.13 464 -0.04(-0.05%)
Jun 13, 2017 86.17 9 +0.19(+0.22%)
Jun 12, 2017 85.75 85.98 85.75 85.98 439 -0.59(-0.68%)
Jun 09, 2017 86.23 86.57 85.54 86.57 14,167 +0.36(+0.42%)
Jun 08, 2017 86.17 86.58 86.17 86.21 559 -0.02(-0.03%)
Jun 07, 2017 86.26 86.26 85.89 86.23 2,214 +0.03(+0.04%)
Jun 05, 2017 86.20 88 +0.20(+0.23%)
Jun 02, 2017 86.00 86.00 86.00 86.00 197 +0.52(+0.60%)
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.