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%)
May 01, 2014 68.08 68.20 67.93 67.93 1,552 -0.26(-0.39%)
Apr 30, 2014 68.10 68.19 68.01 68.19 1,538 +0.31(+0.45%)
Apr 29, 2014 68.04 68.04 67.89 67.89 833 +0.42(+0.62%)
Apr 28, 2014 67.52 67.52 67.42 67.47 3,356 -0.10(-0.15%)
Apr 25, 2014 68.15 68.15 67.57 67.57 881 -0.29(-0.43%)
Apr 24, 2014 67.70 68.22 67.70 67.86 10,210 -0.08(-0.12%)
Apr 23, 2014 67.73 67.95 67.70 67.94 863 +0.20(+0.30%)
Apr 22, 2014 67.74 67.74 67.74 67.74 148 +0.00(+0.00%)
Apr 21, 2014 67.67 67.74 67.27 67.74 2,928 +0.31(+0.46%)
Apr 17, 2014 67.05 67.43 67.43 67.43 2,600 +0.72(+1.08%)
Apr 16, 2014 66.71 66.71 66.71 66.71 443 +0.00(+0.00%)
Apr 15, 2014 66.00 66.76 66.00 66.71 1,000 +0.74(+1.12%)
Apr 14, 2014 66.07 66.41 65.95 65.97 2,682 -0.04(-0.06%)
Apr 11, 2014 66.25 66.41 65.76 66.01 2,346 -0.53(-0.80%)
Apr 10, 2014 67.50 67.56 66.53 66.54 1,973 -1.21(-1.78%)
Apr 09, 2014 67.08 67.75 67.08 67.75 787 +0.75(+1.12%)
Apr 08, 2014 66.70 67.21 66.70 67.00 1,353 -0.08(-0.12%)
Apr 07, 2014 67.23 67.23 67.08 67.08 895 -0.54(-0.80%)
Apr 04, 2014 68.06 68.15 67.62 67.62 5,097 -0.90(-1.32%)
Apr 03, 2014 68.52 68.52 68.52 68.52 439 +0.18(+0.26%)
Apr 02, 2014 68.34 68.34 68.34 68.34 312 +0.14(+0.20%)
Apr 01, 2014 68.32 68.32 68.20 68.20 972 +0.46(+0.68%)
Mar 31, 2014 67.89 67.89 67.66 67.75 779 +0.83(+1.23%)
Mar 28, 2014 67.34 67.51 66.92 66.92 6,872 +0.25(+0.37%)
Mar 27, 2014 66.88 67.10 66.57 66.67 13,749 -0.53(-0.80%)
Mar 26, 2014 67.20 67.20 67.20 67.20 175 +0.00(+0.00%)
Mar 25, 2014 67.62 67.62 67.13 67.20 1,690 -0.11(-0.17%)
Mar 24, 2014 67.46 67.46 66.82 67.32 1,252 -0.13(-0.19%)
Mar 21, 2014 68.19 68.19 67.45 67.45 4,423 -0.40(-0.59%)
Mar 20, 2014 67.52 67.85 67.52 67.85 8,552 +0.80(+1.19%)
Mar 19, 2014 67.50 67.51 67.05 67.05 1,089 -0.53(-0.79%)
Mar 18, 2014 67.70 67.70 67.58 67.58 1,069 +0.27(+0.40%)
Mar 17, 2014 66.96 67.41 66.96 67.31 11,676 +0.63(+0.95%)
Mar 14, 2014 66.94 66.94 66.63 66.68 1,200 -0.04(-0.06%)
Mar 13, 2014 67.40 67.40 66.47 66.72 13,556 -0.74(-1.10%)
Mar 12, 2014 67.00 67.49 67.00 67.46 9,641 +0.02(+0.03%)
Mar 11, 2014 67.55 67.55 67.40 67.44 953 -0.23(-0.34%)
Mar 10, 2014 67.79 67.79 67.40 67.67 3,451 -0.07(-0.11%)
Mar 07, 2014 67.87 67.87 67.74 67.74 1,642 +0.07(+0.11%)
Mar 06, 2014 67.74 67.84 67.67 67.67 2,374 +0.14(+0.21%)
Mar 05, 2014 67.45 67.56 67.45 67.53 9,854 +0.12(+0.18%)
Mar 04, 2014 67.41 67.41 67.41 67.41 300 +0.97(+1.46%)
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.