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 (%)
Mar 13, 2020 28.83 28.83 28.83 0 +2.05(+7.64%)
Mar 12, 2020 27.56 29.73 26.78 26.78 31,559 -2.77(-9.37%)
Mar 11, 2020 30.17 30.49 29.36 29.55 8,608 -1.71(-5.48%)
Mar 10, 2020 30.25 31.26 29.68 31.26 25,340 +1.46(+4.91%)
Mar 09, 2020 31.70 32.47 27.50 29.80 34,839 -2.67(-8.22%)
Mar 06, 2020 32.13 32.62 31.95 32.47 75,800 -0.75(-2.26%)
Mar 05, 2020 33.58 33.77 32.91 33.22 7,002 -1.17(-3.40%)
Mar 04, 2020 33.43 34.39 33.43 34.39 5,807 +1.26(+3.80%)
Mar 03, 2020 34.44 34.44 32.86 33.13 23,841 -1.03(-3.02%)
Mar 02, 2020 32.94 34.16 32.62 34.16 8,573 +1.37(+4.18%)
Feb 28, 2020 32.22 32.79 31.65 32.79 28,100 -0.10(-0.30%)
Feb 27, 2020 33.95 34.05 32.89 32.89 108,875 -1.72(-4.96%)
Feb 26, 2020 35.10 35.36 34.57 34.61 24,731 -0.20(-0.58%)
Feb 25, 2020 35.76 35.76 34.80 34.81 15,251 -1.20(-3.34%)
Feb 24, 2020 36.21 36.34 35.97 36.01 8,034 -1.29(-3.45%)
Feb 21, 2020 37.38 37.38 37.21 37.30 10,800 -0.38(-1.01%)
Feb 20, 2020 37.75 37.75 37.45 37.68 8,911 -0.08(-0.21%)
Feb 19, 2020 37.70 37.82 37.67 37.76 17,304 +0.16(+0.42%)
Feb 18, 2020 37.71 37.71 37.40 37.60 8,123 -0.17(-0.44%)
Feb 14, 2020 37.73 37.80 37.68 37.77 10,400 -0.04(-0.10%)
Feb 13, 2020 37.79 37.89 37.77 37.80 2,345 +0.00(+0.00%)
Feb 12, 2020 37.82 37.83 37.72 37.80 24,404 +0.24(+0.65%)
Feb 11, 2020 37.60 37.65 37.56 37.56 3,223 +0.03(+0.08%)
Feb 10, 2020 37.23 37.53 37.21 37.53 36,884 +0.25(+0.67%)
Feb 07, 2020 37.43 37.43 37.27 37.28 12,100 -0.27(-0.71%)
Feb 06, 2020 37.56 37.57 37.48 37.55 6,795 +0.01(+0.01%)
Feb 05, 2020 37.33 37.54 35.94 37.54 40,779 +0.59(+1.60%)
Feb 04, 2020 36.99 37.02 36.95 36.95 3,606 +0.51(+1.41%)
Feb 03, 2020 36.48 36.56 36.43 36.43 9,059 +0.22(+0.62%)
Jan 31, 2020 36.75 36.75 36.06 36.21 6,300 -0.80(-2.16%)
Jan 30, 2020 36.45 37.02 36.45 37.01 7,122 +0.18(+0.48%)
Jan 29, 2020 36.98 36.98 36.79 36.83 3,599 -0.13(-0.34%)
Jan 28, 2020 36.82 36.97 36.82 36.96 1,250 +0.42(+1.14%)
Jan 27, 2020 36.43 36.72 36.43 36.54 7,723 -0.59(-1.59%)
Jan 24, 2020 37.62 37.62 37.02 37.13 14,500 -0.39(-1.04%)
Jan 23, 2020 37.32 37.52 37.30 37.52 3,153 +0.04(+0.12%)
Jan 22, 2020 37.45 37.70 37.45 37.48 6,532 +0.02(+0.05%)
Jan 21, 2020 37.49 37.61 37.46 37.46 4,284 -0.28(-0.74%)
Jan 17, 2020 37.59 37.80 37.59 37.74 5,800 +0.19(+0.50%)
Jan 16, 2020 37.56 37.61 37.48 37.55 8,391 +0.29(+0.79%)
Jan 15, 2020 37.13 37.41 37.13 37.26 9,043 +0.04(+0.10%)
Jan 14, 2020 37.21 37.34 37.21 37.22 2,183 -0.01(-0.02%)
Jan 13, 2020 37.23 37.23 37.01 37.23 9,442 +0.23(+0.62%)
Jan 10, 2020 37.32 37.32 37.00 37.00 9,900 -0.12(-0.32%)
Jan 09, 2020 37.06 37.16 37.06 37.12 3,025 +0.18(+0.50%)
Jan 08, 2020 36.82 37.04 36.82 36.93 27,556 +0.20(+0.54%)
Jan 07, 2020 36.66 36.90 36.66 36.73 4,663 -0.12(-0.33%)
Jan 06, 2020 36.44 36.86 36.44 36.85 8,615 -0.08(-0.21%)
Jan 03, 2020 36.69 36.94 36.67 36.93 7,600 -0.15(-0.39%)
Jan 02, 2020 36.90 37.08 36.90 37.08 3,973 +0.16(+0.42%)
Dec 31, 2019 36.75 36.92 36.69 36.92 6,300 +0.12(+0.33%)
Dec 30, 2019 36.97 36.97 36.76 36.80 10,517 -0.15(-0.41%)
Dec 27, 2019 37.06 37.06 36.95 36.95 5,000 -0.03(-0.07%)
Dec 26, 2019 36.96 37.01 36.92 36.98 7,111 +0.06(+0.15%)
Dec 24, 2019 36.93 36.93 36.84 36.92 7,400 +0.12(+0.34%)
Dec 23, 2019 36.83 36.85 36.77 36.80 35,889 -0.34(-0.92%)
Dec 20, 2019 37.19 37.19 37.14 37.14 4,400 +0.21(+0.56%)
Dec 19, 2019 36.89 37.00 36.89 36.93 2,977 +0.07(+0.19%)
Dec 18, 2019 36.88 36.91 36.82 36.86 5,907 -0.06(-0.18%)
Dec 17, 2019 36.86 36.96 36.86 36.92 15,680 +0.10(+0.28%)
Dec 16, 2019 36.89 36.94 36.82 36.82 3,813 +0.27(+0.73%)
Dec 13, 2019 36.60 36.61 36.51 36.56 900 -0.08(-0.22%)
Dec 12, 2019 36.57 36.64 36.41 36.64 18,208 +0.38(+1.04%)
Dec 11, 2019 36.24 36.29 36.18 36.26 27,815 +0.16(+0.44%)
Dec 10, 2019 36.19 36.20 36.10 36.10 1,627 -0.04(-0.11%)
Dec 09, 2019 36.34 36.34 36.12 36.14 985 -0.13(-0.36%)
Dec 06, 2019 36.14 36.28 36.14 36.27 9,100 +0.39(+1.08%)
Dec 05, 2019 35.63 35.92 35.63 35.88 38,774 +0.13(+0.38%)
Dec 04, 2019 35.64 35.82 35.64 35.75 1,523 +0.28(+0.79%)
Dec 03, 2019 35.38 35.47 35.28 35.47 23,282 -0.35(-0.98%)
Dec 02, 2019 35.95 35.95 35.82 35.82 3,646 -0.32(-0.88%)
Nov 29, 2019 36.18 36.22 36.13 36.14 67,700 -0.06(-0.17%)
Nov 27, 2019 36.16 36.27 36.16 36.20 33,100 +0.05(+0.15%)
Nov 26, 2019 36.10 36.15 36.10 36.15 1,424 +0.07(+0.18%)
Nov 25, 2019 36.00 36.13 36.00 36.08 2,719 +0.34(+0.94%)
Nov 22, 2019 35.70 35.78 35.63 35.74 2,600 +0.04(+0.12%)
Nov 21, 2019 35.62 35.71 35.61 35.70 4,008 +0.03(+0.08%)
Nov 20, 2019 35.80 35.81 35.67 35.67 3,414 -0.24(-0.66%)
Nov 19, 2019 35.88 35.99 35.88 35.91 1,856 -0.06(-0.17%)
Nov 18, 2019 36.02 36.02 35.89 35.97 1,348 +0.05(+0.14%)
Nov 15, 2019 35.84 35.92 35.77 35.92 5,400 +0.25(+0.69%)
Nov 14, 2019 35.63 35.73 35.61 35.67 6,096 +0.02(+0.05%)
Nov 13, 2019 35.48 35.71 35.48 35.66 47,455 +0.00(+0.00%)
Nov 12, 2019 35.74 35.74 35.66 35.66 259 +0.07(+0.19%)
Nov 11, 2019 35.46 35.62 35.46 35.59 3,255 -0.06(-0.17%)
Nov 08, 2019 35.65 35.65 35.58 35.65 1,800 +0.06(+0.18%)
Nov 07, 2019 35.69 35.74 35.57 35.59 30,066 +0.17(+0.49%)
Nov 06, 2019 35.33 35.43 35.33 35.41 2,748 -0.03(-0.08%)
Nov 05, 2019 35.49 35.50 35.44 35.44 1,873 +0.06(+0.18%)
Nov 04, 2019 35.28 35.39 35.28 35.38 3,681 +0.17(+0.50%)
Nov 01, 2019 34.99 35.20 34.99 35.20 5,900 +0.50(+1.44%)
Oct 31, 2019 34.69 34.70 34.57 34.70 1,790 -0.15(-0.43%)
Oct 30, 2019 34.84 34.92 34.73 34.85 7,970 -0.04(-0.12%)
Oct 29, 2019 34.90 34.96 34.89 34.89 453 -0.03(-0.10%)
Oct 28, 2019 34.81 34.97 34.81 34.92 1,987 +0.20(+0.57%)
Oct 25, 2019 34.65 34.76 34.61 34.73 2,900 +0.30(+0.86%)
Oct 24, 2019 34.49 34.53 34.40 34.43 51,430 +0.03(+0.09%)
Oct 23, 2019 34.40 34.41 34.33 34.40 4,040 +0.02(+0.07%)
Oct 22, 2019 34.45 34.52 34.38 34.38 788 -0.02(-0.06%)
Oct 21, 2019 34.38 34.40 34.37 34.40 882 +0.28(+0.83%)
Oct 18, 2019 34.11 34.14 34.00 34.11 6,200 +0.02(+0.06%)
Oct 17, 2019 34.25 34.25 34.08 34.09 5,227 +0.05(+0.15%)
Oct 16, 2019 34.02 34.15 34.02 34.04 2,294 -0.10(-0.28%)
Oct 15, 2019 33.81 34.19 33.81 34.14 1,745 +0.36(+1.07%)
Oct 14, 2019 33.76 33.81 33.76 33.78 1,064 +0.03(+0.08%)
Oct 11, 2019 33.91 34.03 33.75 33.75 5,500 +0.35(+1.05%)
Oct 10, 2019 33.19 33.50 33.19 33.40 28,122 +0.27(+0.81%)
Oct 09, 2019 33.09 33.20 33.09 33.13 3,598 +0.27(+0.82%)
Oct 08, 2019 33.29 33.29 32.86 32.86 2,386 -0.53(-1.60%)
Oct 07, 2019 33.40 33.40 33.40 33.40 301 -0.08(-0.25%)
Oct 04, 2019 33.25 33.48 33.15 33.48 4,200 +0.50(+1.53%)
Oct 03, 2019 32.83 32.98 32.43 32.98 1,289 +0.18(+0.54%)
Oct 02, 2019 33.00 33.05 32.65 32.80 25,550 -0.63(-1.88%)
Oct 01, 2019 33.81 33.81 33.40 33.43 3,681 -0.47(-1.39%)
Sep 30, 2019 33.78 33.97 33.78 33.90 3,807 +0.16(+0.48%)
Sep 27, 2019 34.08 34.08 33.63 33.74 2,300 -0.18(-0.53%)
Sep 26, 2019 33.91 34.01 33.83 33.92 23,035 -0.15(-0.45%)
Sep 25, 2019 33.81 34.07 33.81 34.07 2,440 +0.28(+0.84%)
Sep 24, 2019 34.37 34.37 33.76 33.79 5,647 -0.50(-1.46%)
Sep 23, 2019 34.28 34.32 34.19 34.29 3,121 +0.08(+0.23%)
Sep 20, 2019 34.44 34.50 34.21 34.21 4,000 -0.21(-0.61%)
Sep 19, 2019 34.50 34.60 34.40 34.42 7,736 -0.04(-0.12%)
Sep 18, 2019 34.32 34.46 34.31 34.46 20,781 -0.01(-0.03%)
Sep 17, 2019 34.32 34.47 34.32 34.47 557 +0.05(+0.15%)
Sep 16, 2019 34.52 34.52 34.32 34.42 6,162 -0.11(-0.32%)
Sep 13, 2019 34.59 34.59 34.48 34.53 2,600 +0.04(+0.12%)
Sep 12, 2019 34.42 34.57 34.34 34.49 5,744 +0.09(+0.26%)
Sep 11, 2019 34.20 34.40 34.20 34.40 2,759 +0.31(+0.90%)
Sep 10, 2019 34.02 34.09 33.90 34.09 14,962 +0.12(+0.35%)
Sep 09, 2019 33.88 34.00 33.86 33.97 32,496 +0.24(+0.71%)
Sep 06, 2019 33.72 33.81 33.70 33.73 4,300 +0.01(+0.02%)
Sep 05, 2019 33.79 33.86 33.69 33.72 2,866 +0.52(+1.57%)
Sep 04, 2019 33.15 33.20 33.15 33.20 506 +0.38(+1.16%)
Sep 03, 2019 32.87 32.87 32.66 32.82 8,114 -0.30(-0.89%)
Aug 30, 2019 33.30 33.30 33.00 33.12 55,100 +0.14(+0.41%)
Aug 29, 2019 32.93 33.12 32.93 32.98 24,517 +0.37(+1.13%)
Aug 28, 2019 32.43 32.62 32.41 32.61 2,838 +0.27(+0.84%)
Aug 27, 2019 32.66 32.67 32.34 32.34 1,123 -0.15(-0.45%)
Aug 26, 2019 32.41 32.49 32.40 32.49 3,448 +0.39(+1.22%)
Aug 23, 2019 32.93 32.98 32.10 32.10 2,600 -1.04(-3.14%)
Aug 22, 2019 33.14 33.14 33.14 33.14 75 +0.06(+0.19%)
Aug 21, 2019 33.05 33.09 33.05 33.08 1,444 +0.23(+0.69%)
Aug 20, 2019 32.90 33.03 32.85 32.85 2,974 -0.25(-0.76%)
Aug 19, 2019 33.08 33.17 33.05 33.10 2,851 +0.35(+1.07%)
Aug 16, 2019 32.65 32.76 32.65 32.75 1,100 +0.53(+1.65%)
Aug 15, 2019 32.19 32.24 32.00 32.22 12,994 +0.15(+0.47%)
Aug 14, 2019 32.54 32.54 32.07 32.07 17,550 -1.08(-3.26%)
Aug 13, 2019 33.33 33.33 32.81 33.15 11,170 +0.34(+1.04%)
Aug 12, 2019 32.81 32.81 32.60 32.81 1,574 -0.30(-0.91%)
Aug 09, 2019 33.17 33.21 32.90 33.11 5,800 -0.25(-0.75%)
Aug 08, 2019 32.97 33.36 32.95 33.36 22,424 +0.64(+1.95%)
Aug 07, 2019 32.21 32.72 32.21 32.72 2,076 -0.06(-0.18%)
Aug 06, 2019 32.58 32.78 32.52 32.78 4,754 +0.38(+1.17%)
Aug 05, 2019 32.92 32.92 32.20 32.40 15,059 -1.00(-2.99%)
Aug 02, 2019 33.55 33.55 33.17 33.40 10,200 -0.19(-0.56%)
Aug 01, 2019 34.23 34.37 33.59 33.59 1,436 -0.44(-1.30%)
Jul 31, 2019 34.37 34.46 34.03 34.03 2,354 -0.33(-0.96%)
Jul 30, 2019 34.32 34.45 34.24 34.36 5,514 -0.08(-0.23%)
Jul 29, 2019 34.47 34.50 34.44 34.44 3,995 -0.09(-0.26%)
Jul 26, 2019 34.41 34.55 34.41 34.53 4,600 +0.32(+0.94%)
Jul 25, 2019 34.36 34.36 34.19 34.21 56,301 -0.27(-0.78%)
Jul 24, 2019 34.29 34.50 34.29 34.48 2,766 +0.19(+0.55%)
Jul 23, 2019 34.14 34.29 34.07 34.29 4,223 +0.33(+0.97%)
Jul 22, 2019 34.02 34.02 33.92 33.96 5,657 +0.05(+0.16%)
Jul 19, 2019 34.02 34.14 33.91 33.91 2,100 -0.07(-0.21%)
Jul 18, 2019 33.77 34.01 33.77 33.98 4,497 +0.14(+0.41%)
Jul 17, 2019 34.14 34.14 33.84 33.84 4,464 -0.26(-0.76%)
Jul 16, 2019 34.19 34.19 34.10 34.10 4,538 -0.05(-0.15%)
Jul 15, 2019 34.18 34.18 34.13 34.15 3,868 -0.06(-0.18%)
Jul 12, 2019 34.02 34.23 34.02 34.21 6,800 +0.22(+0.64%)
Jul 11, 2019 33.93 33.99 33.87 33.99 12,019 +0.11(+0.31%)
Jul 10, 2019 34.00 34.00 33.89 33.89 3,221 +0.08(+0.25%)
Jul 09, 2019 33.63 33.80 33.63 33.80 5,003 +0.07(+0.21%)
Jul 08, 2019 33.71 33.89 33.70 33.73 12,590 -0.16(-0.47%)
Jul 05, 2019 33.77 33.95 33.72 33.89 10,700 -0.03(-0.09%)
Jul 03, 2019 33.78 33.92 33.78 33.92 200 +0.28(+0.83%)
Jul 02, 2019 33.65 33.70 33.52 33.64 7,417 +0.01(+0.03%)
Jul 01, 2019 33.77 33.83 33.53 33.63 16,516 +0.27(+0.81%)
Jun 28, 2019 33.39 33.39 33.27 33.36 316,600 +0.21(+0.63%)
Jun 27, 2019 32.96 33.16 32.96 33.15 20,882 +0.18(+0.54%)
Jun 26, 2019 33.08 33.08 32.97 32.97 1,661 +0.08(+0.24%)
Jun 25, 2019 33.11 33.11 32.89 32.89 6,308 -0.25(-0.74%)
Jun 24, 2019 33.21 33.34 33.14 33.14 11,569 -0.25(-0.75%)
Jun 21, 2019 33.39 33.49 33.38 33.39 2,300 -0.09(-0.27%)
Jun 20, 2019 33.59 33.59 33.27 33.48 2,279 +0.26(+0.78%)
Jun 19, 2019 33.16 33.22 33.12 33.22 4,321 +0.07(+0.21%)
Jun 18, 2019 32.83 33.28 32.83 33.15 8,712 +0.41(+1.25%)
Jun 17, 2019 32.86 32.88 32.74 32.74 4,810 -0.09(-0.28%)
Jun 14, 2019 32.82 32.83 32.74 32.83 5,600 -0.09(-0.27%)
Jun 13, 2019 32.87 32.92 32.78 32.92 3,180 +0.21(+0.64%)
Jun 12, 2019 32.70 32.75 32.70 32.71 5,956 -0.14(-0.43%)
Jun 11, 2019 33.04 33.04 32.75 32.85 3,327 +0.01(+0.03%)
Jun 10, 2019 32.83 32.99 32.81 32.84 12,510 +0.23(+0.71%)
Jun 07, 2019 32.56 32.69 32.56 32.61 8,000 +0.28(+0.87%)
Jun 06, 2019 32.17 32.35 32.16 32.33 3,203 +0.15(+0.47%)
Jun 05, 2019 32.00 32.18 31.98 32.18 8,990 +0.18(+0.56%)
Jun 04, 2019 31.61 32.00 31.57 32.00 53,125 +0.76(+2.43%)
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.