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 (%)
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%)
Jun 01, 2015 75.43 75.43 75.35 75.40 1,825 -0.32(-0.42%)
May 28, 2015 75.61 75.77 75.45 75.72 126 -0.02(-0.03%)
May 27, 2015 75.49 76.02 75.49 75.74 2,910 +0.66(+0.88%)
May 26, 2015 75.56 75.56 75.08 75.08 2,451 -1.12(-1.47%)
May 22, 2015 76.30 76.20 76.20 76.20 700 +0.04(+0.06%)
May 21, 2015 76.36 76.40 76.00 76.16 3,742 +0.05(+0.07%)
May 20, 2015 75.84 76.11 75.84 76.11 776 -0.13(-0.17%)
May 19, 2015 76.53 76.53 76.07 76.24 1,180 +0.06(+0.08%)
May 18, 2015 76.17 76.18 76.17 76.18 427 +0.24(+0.32%)
May 14, 2015 75.87 75.94 75.45 75.94 105 +0.97(+1.29%)
May 13, 2015 75.55 75.61 74.97 74.97 3,829 -0.38(-0.50%)
May 12, 2015 74.86 75.40 74.86 75.35 1,002 -0.24(-0.31%)
May 11, 2015 75.39 75.58 75.30 75.58 1,373 +0.21(+0.28%)
May 08, 2015 75.37 75.37 75.37 75.37 486 +1.37(+1.85%)
May 06, 2015 74.00 74.00 74.00 74.00 144 -0.99(-1.32%)
May 05, 2015 74.81 74.99 74.81 74.99 729 -0.79(-1.04%)
May 04, 2015 75.56 75.78 75.51 75.78 824 +0.34(+0.45%)
May 01, 2015 75.44 75.44 75.10 75.44 2,125 +0.70(+0.94%)
Apr 30, 2015 74.83 74.83 74.74 74.74 543 -0.58(-0.77%)
Apr 29, 2015 75.66 75.70 75.15 75.32 3,289 -0.35(-0.46%)
Apr 28, 2015 75.39 75.67 75.39 75.67 488 +0.07(+0.09%)
Apr 27, 2015 75.67 75.67 75.54 75.60 1,099 -0.14(-0.18%)
Apr 24, 2015 75.30 75.74 75.30 75.74 838 +0.25(+0.33%)
Apr 23, 2015 75.57 75.65 75.49 75.49 13,504 +0.37(+0.49%)
Apr 22, 2015 75.39 75.39 74.72 75.12 850 +0.09(+0.12%)
Apr 20, 2015 75.27 75.39 75.03 75.03 40 +0.66(+0.89%)
Apr 17, 2015 74.77 74.77 74.37 74.37 608 -1.12(-1.48%)
Apr 16, 2015 75.59 75.59 75.49 75.49 641 +0.02(+0.02%)
Apr 15, 2015 75.23 75.47 75.23 75.47 505 +0.44(+0.59%)
Apr 14, 2015 74.86 75.07 74.86 75.03 488 -0.02(-0.03%)
Apr 13, 2015 75.29 75.29 74.89 75.05 2,567 +0.02(+0.02%)
Apr 10, 2015 74.86 75.20 74.86 75.03 27,843 +0.16(+0.21%)
Apr 09, 2015 74.41 74.88 74.41 74.88 1,072 +0.36(+0.48%)
Apr 07, 2015 74.09 74.74 74.09 74.52 246 +0.11(+0.15%)
Apr 06, 2015 73.96 74.61 73.96 74.41 17,119 +0.37(+0.49%)
Apr 02, 2015 73.83 74.04 74.04 74.04 6,400 +0.55(+0.75%)
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.